FFC Historical Data

OLy.com.pk

7 years ago

6/30/2014	111.1	112.6	111.1	112.25	890600
6/27/2014	111.97	111.97	111	111.47	402300
6/26/2014	111.89	112	111.3	111.57	398900
6/25/2014	111.5	112.1	111.05	111.54	643200
6/24/2014	111.38	112	111.1	111.85	407800
6/23/2014	111	111.6	110.51	111.21	752900
6/20/2014	111.1	112	110.5	111.2	763700
6/19/2014	112.58	112.6	111.25	111.44	880200
6/18/2014	113.01	113.3	112	112.03	698700
6/17/2014	112.98	113.25	112.2	112.74	1978200
6/16/2014	113.25	113.5	112.5	112.67	287600
6/13/2014	113.23	113.89	112.9	113.22	539700
6/12/2014	112.32	113.5	112.32	113.24	1033000
6/11/2014	111.6	112.99	111.35	112.24	1304400
6/10/2014	110.12	111.4	110.12	111.21	2421600
6/9/2014	109.54	110.43	109.5	110.12	2523400
6/6/2014	109.85	111	109.47	109.59	4421400
6/5/2014	109.7	110.2	109.55	109.81	897200
6/4/2014	109.51	110	108.75	109.44	1357200
6/3/2014	110.88	111	109.25	109.98	1041300
6/2/2014	110.2	111.1	110.02	110.74	527200
5/30/2014	110.69	111.48	110	110.71	1297000
5/29/2014	109.03	110.88	109	110.41	1325100
5/28/2014	109.65	109.65	108.98	109.01	1655800
5/27/2014	109.6	109.89	109.3	109.46	328900
5/26/2014	109.38	109.98	109.38	109.87	169800
5/23/2014	109.67	109.98	109	109.27	334200
5/22/2014	110.25	110.4	109.75	109.79	313600
5/21/2014	110.6	111.34	110	110.18	477000
5/20/2014	112	112	110.5	110.59	435800
5/19/2014	110.72	112.25	110.22	111.67	463400
5/16/2014	110.31	110.75	109.8	110.61	1040800
5/15/2014	113	113.49	112.4	112.87	1882800
5/14/2014	112.75	113.03	112.6	112.82	722600
5/13/2014	112.76	113	112.45	112.54	660500
5/12/2014	112.49	112.97	112.25	112.46	487800
5/9/2014	112.49	113	112.11	112.22	584800
5/8/2014	112.55	113	111.92	112.33	757300
5/7/2014	112.65	113.49	112.51	112.66	437800
5/6/2014	113	113	112.75	112.99	642600
5/5/2014	113.5	113.95	112.6	112.83	942700
5/2/2014	113.5	114.63	113.25	113.67	1215800
4/30/2014	112.51	113.89	112.51	113.47	990100
4/29/2014	113	113.1	112.06	112.81	1176300
4/28/2014	113.25	113.4	112.65	112.84	324000
4/25/2014	112.31	113.25	112.31	113	566800
4/24/2014	112.27	112.92	112.2	112.67	554600
4/23/2014	114.15	114.35	111.8	112.24	1759400
4/22/2014	113.25	114.5	112.9	114.09	1174500
4/21/2014	113.25	113.61	112.85	113.39	780000
4/18/2014	113.8	114.49	113	113.33	395300
4/17/2014	114.72	115	113.52	114	1180700
4/16/2014	113.6	114.9	113.21	114.32	2009000
4/15/2014	112.75	114.1	111.95	113.47	1593700
4/14/2014	113.1	113.25	112.3	112.5	620100
4/11/2014	113.15	113.45	112.5	112.99	683300
4/10/2014	113.64	113.64	112.95	113.24	971500
4/9/2014	113.05	113.53	112.8	113.39	783300
4/8/2014	113.35	113.5	112.73	113.05	538800
4/7/2014	113.9	113.9	112.41	113.08	926600
4/4/2014	114	114.42	113.3	113.52	768700
4/3/2014	113.3	114.25	113.1	114.03	1599400
4/2/2014	112.51	113.4	112.1	113.21	1890400
4/1/2014	111	112.5	111	112.36	1641800
3/31/2014	110.19	110.95	110.19	110.84	594600
3/28/2014	110.8	110.9	109.9	110.19	520000
3/27/2014	110.4	110.9	110.25	110.72	725100
3/26/2014	109.64	110.5	109.64	110.28	419700
3/25/2014	109	110.49	108.7	109.64	835300
3/24/2014	108.7	109.1	108.5	108.92	609500
3/21/2014	109.79	109.8	108.71	108.93	1019800
3/20/2014	109.41	109.75	108.9	109.65	519700
3/19/2014	109.5	109.9	109.21	109.41	365200
3/18/2014	109.3	109.5	109	109.45	318300
3/17/2014	109.05	109.53	109	109.32	613800
3/14/2014	108.9	109.18	108.71	109.05	428800
3/13/2014	108.9	109.08	108.5	108.8	540400
3/12/2014	109	109.2	108.4	108.76	848600
3/11/2014	109.1	109.25	108.8	108.96	1376400
3/10/2014	109	109.5	108.61	109.1	784200
3/7/2014	109	109.7	108.7	108.98	1326300
3/6/2014	108.9	109.5	108.56	108.99	1483300
3/5/2014	109	109	108.2	108.61	865600
3/4/2014	106.61	110	106.55	108.67	5973000
3/3/2014	109	109.29	106.51	107.02	906300
2/28/2014	109.38	109.99	108.11	108.81	1114900
2/27/2014	112.45	113.1	112.25	112.77	1162100
2/26/2014	111.48	112.51	111.48	112.24	545700
2/25/2014	111.3	111.75	111.06	111.48	412900
2/24/2014	111.6	111.95	110.6	111.57	1180600
2/21/2014	111.35	111.75	111	111.42	740800
2/20/2014	111.95	112.3	110.41	111.04	860600
2/19/2014	111.8	112.4	111.5	111.7	532700
2/18/2014	112.4	112.49	111.01	111.66	596300
2/17/2014	112.75	112.98	112	112.35	870100
2/14/2014	113.01	113.2	112.5	112.59	625000
2/13/2014	113.6	113.7	112.5	112.92	888400
2/12/2014	113.2	113.7	112.9	113.49	1200800
2/11/2014	113.3	113.75	112.7	112.83	903200
2/10/2014	114.05	114.5	112.75	113.25	1094900
2/7/2014	114.95	115.2	113.75	114.01	728500
2/6/2014	113.46	115.1	113.35	114.95	1169400
2/4/2014	113.85	113.85	113	113.73	366500
2/3/2014	113.41	113.92	112.8	113.84	1336500
1/31/2014	113.5	113.98	112.84	113.44	1904700
1/30/2014	114.05	114.69	113.25	113.35	1698900
1/29/2014	116	116.5	114.31	114.63	3212400
1/28/2014	117.3	117.3	115.5	115.67	1580200
1/27/2014	117.5	117.8	116.55	116.9	1145900
1/24/2014	118.3	118.3	117.2	117.33	1315000
1/23/2014	117.72	118.8	117.5	118.15	2305200
1/22/2014	117	118.24	116.4	117.72	2631100
1/21/2014	116.51	117.4	116.5	116.88	1072900
1/20/2014	116.35	116.99	115.4	116.46	1330600
1/17/2014	117.5	117.5	115.8	116.17	3893500
1/16/2014	117.75	118	116.1	116.85	2547500
1/15/2014	117	118.75	116.99	117.42	3069600
1/13/2014	115.5	117.2	115.5	116.93	2407100
1/10/2014	116.32	118.5	116	117.35	6312200
1/9/2014	116.24	116.68	115.8	116.32	1207400
1/8/2014	116.02	116.7	115.8	116.09	2656400
1/7/2014	115.59	116.28	114.84	116.09	1889900
1/6/2014	116.25	116.6	115.05	115.39	1652900
1/3/2014	115.44	116.4	115.44	115.55	1342700
1/2/2014	115.5	116.23	114.5	115.52	4608200
1/1/2014	112	115.1	112	114.49	3544100
12/31/2013	112.85	112.9	111.2	111.96	1675300
12/30/2013	113.5	113.9	112.71	112.95	1271300
12/27/2013	114.55	114.55	113.65	113.89	1590000
12/26/2013	115.5	115.9	113.9	114.55	1744900
12/24/2013	117.25	117.62	114.45	114.97	2240100
12/23/2013	115.5	117.49	115	116.8	4421100
12/20/2013	115.25	116.5	115	115.51	1887200
12/19/2013	114.95	115.99	114.51	115.18	1295900
12/18/2013	114.8	115.63	114.8	115.24	847100
12/17/2013	114.95	115.75	114	114.75	890600
12/16/2013	113.8	115.99	113.8	114.75	1771800
12/13/2013	113.65	114.95	112.75	114.4	2045900
12/12/2013	113.9	114	113.25	113.43	796400
12/11/2013	113.35	114.07	113.21	113.85	809400
12/10/2013	114.5	114.5	112.05	113.12	2156800
12/9/2013	114.4	115.43	113.9	114.1	1492800
12/6/2013	112.98	114.5	112.3	113.91	2527400
12/5/2013	110.55	112.5	110.55	112.34	1954800
12/4/2013	110.09	111.89	110	110.44	2453300
12/3/2013	109	110.24	109	110.03	1475200
12/2/2013	108.5	109.4	108.36	108.89	1007600
11/29/2013	108.13	109	107.85	108.11	957400
11/28/2013	107.4	108.4	107.4	108.13	439600
11/27/2013	106.72	107.5	106.7	106.97	381000
11/26/2013	108.55	108.98	106	107.06	1488400
11/25/2013	108.74	109.35	108.3	108.79	506700
11/22/2013	107.65	108.65	107.65	108.45	310100
11/21/2013	108.11	109	107.7	107.87	658200
11/20/2013	109.1	109.49	108	108.14	719300
11/19/2013	107.4	109.35	107.1	108.69	2214500
11/18/2013	105.7	107.4	105.2	107.21	1228100
11/13/2013	107.01	107.83	105	105.52	1532500
11/12/2013	112	112.43	110.25	111	1806400
11/11/2013	112	112.2	111.5	111.77	1120700
11/8/2013	111.14	111.75	110.77	111.61	873700
11/7/2013	109.8	111.35	109.7	111.14	1383100
11/6/2013	108.35	110.3	108.3	109.59	1492400
11/5/2013	108	108.3	107.65	108.15	692300
11/4/2013	107	107.99	106.1	107.72	605700
11/1/2013	108	109	107	107.4	1281200
10/31/2013	108.03	108.5	107.7	108.28	1266500
10/30/2013	104.7	108.98	104.2	107.66	3850900
10/29/2013	103.35	104.9	103.31	104.68	415900
10/28/2013	103.15	103.9	103.1	103.39	246300
10/25/2013	103.59	104	103.05	103.13	679100
10/24/2013	103.74	104.35	103.01	103.58	340000
10/23/2013	104.39	104.6	103.6	103.74	667600
10/22/2013	103.92	104.25	103.21	103.74	529400
10/21/2013	104.5	105.5	103.05	103.4	825600
10/14/2013	104.12	104.3	103.5	103.93	300400
10/11/2013	103.66	104.47	103.3	104.12	495300
10/10/2013	102.5	104	102.25	103.66	810000
10/9/2013	103.1	104	102.01	102.59	650200
10/8/2013	102.99	103.89	102.5	103.54	398500
10/7/2013	104.87	105.32	102.31	102.6	1137700
10/4/2013	105.45	105.97	104.7	104.87	647800
10/3/2013	103.1	105.5	102.5	105.27	1479300
10/2/2013	101.76	103.3	101.7	103.14	320300
10/1/2013	101.5	102.69	100.5	101.9	1647500
9/30/2013	104.61	104.61	100	101.37	2909300
9/27/2013	105.48	105.7	104.2	104.49	1329600
9/26/2013	105.7	105.9	104.8	105.09	1028600
9/25/2013	105.7	105.7	105.2	105.33	266200
9/24/2013	106.07	106.07	105.25	105.49	554700
9/23/2013	105.51	106.05	105.41	105.85	713300
9/20/2013	106.29	106.29	105.5	105.7	1102200
9/19/2013	105.01	106.48	105.01	106.02	529100
9/17/2013	106	106.84	106	106.12	702800
9/16/2013	106.26	106.75	105.85	106.06	636400
9/13/2013	107	107	106	106.33	576300
9/12/2013	105.55	107.45	105	107.08	2148800
9/11/2013	104.85	105.6	104.6	105.41	716000
9/10/2013	104.75	105.5	104.75	104.84	888400
9/9/2013	105.05	105.4	104.5	104.84	753400
9/6/2013	104.91	105.8	104.5	104.9	1130500
9/5/2013	104.85	105.24	103.9	104.86	1036300
9/4/2013	105.99	106.1	104.04	104.45	837200
9/3/2013	107.5	109.25	107.5	108.67	2536600
9/2/2013	107.85	108.6	106.9	107.11	1825300
8/30/2013	108.1	109	107.21	107.85	878900
8/29/2013	108.35	108.78	107.7	108.56	675800
8/28/2013	108.66	108.99	107.21	108.11	2152300
8/27/2013	109.4	110.5	108.65	108.76	2360100
8/26/2013	108.2	110.38	108.2	108.83	1948600
8/23/2013	107.22	108	107.01	107.51	602700
8/22/2013	107.6	108.5	107	107.2	1322400
8/21/2013	109.01	109.15	107.1	107.52	1585600
8/20/2013	108.9	109.7	108.6	108.97	794000
8/19/2013	110.2	110.35	108.4	108.6	2068700
8/16/2013	108.55	111.8	108.55	110.05	1861800
8/15/2013	108.68	109	108.05	108.43	1001400
8/13/2013	109	109	108.15	108.68	946400
8/12/2013	109.3	109.3	108.55	108.72	549100
8/7/2013	108.98	109.3	108.62	109.03	1176500
8/6/2013	108	109	108	108.91	1196200
8/5/2013	108.79	109	106.8	107.76	1651200
8/1/2013	108.6	109.6	108	108.36	830400
7/31/2013	109.75	110	108.54	108.89	1211300
7/30/2013	110.49	110.51	109.6	109.75	971700
7/29/2013	109	111.25	108.65	109.99	2057300
7/26/2013	109.15	110.3	108.8	108.96	1263100
7/25/2013	109	110	108.6	108.99	1161700
7/24/2013	112.11	112.11	108.92	109.14	3304700
7/23/2013	113.86	113.86	112.05	112.43	2121500
7/22/2013	114.25	114.8	113.52	113.77	1180200
7/19/2013	114.05	114.69	114	114.24	550900
7/18/2013	113.97	114.5	113.71	114.05	1211100
7/17/2013	114.17	114.95	113.5	113.85	2215300
7/16/2013	113.2	114.19	113.2	113.95	2963600
7/15/2013	115.99	117	112.9	114.24	7156100
7/12/2013	115.15	116	115.15	115.42	696200
7/11/2013	115.6	115.9	114.85	115.03	814400
7/10/2013	115.1	115.75	114.51	115.58	1240600
7/9/2013	114.95	115.65	114.75	115.03	1939500
7/8/2013	114.2	115	113.65	114.76	1242500
7/5/2013	113.92	114.9	113.92	114.01	749900
7/4/2013	113.4	114.3	112.92	113.91	843500
7/3/2013	113.54	113.98	112.55	112.92	1202300
7/2/2013	110.66	114.2	110.5	113.24	2143600
7/1/2013	107.45	110.49	107.31	110.21	1490900
6/28/2013	108.75	108.8	107	107.43	1780700
6/27/2013	108.6	109.1	108.01	108.38	546000
6/26/2013	108.64	109.5	107.99	108.18	1288300
6/25/2013	109.09	110.05	108.3	108.64	1588000
6/24/2013	111.35	111.4	108.4	109.09	2150900
6/21/2013	112.02	112.02	109.8	110.18	2559600
6/20/2013	113.5	113.79	111.8	112.02	2282100
6/19/2013	113.3	113.8	113	113.13	1445800
6/18/2013	113.24	113.5	112.8	113.1	1372200
6/17/2013	114.17	114.17	112.52	112.88	1103200
6/14/2013	114.09	114.47	113.7	114	2053800
6/13/2013	113.56	115.29	113.85	114.09	1645800
6/12/2013	114.18	114.6	112.83	113.56	3184200
6/11/2013	115.5	116	113.4	114.18	1502000
6/10/2013	116.17	117.01	115	115.14	3078500
6/7/2013	117.13	117.3	116	116.11	1047800
6/6/2013	116.25	117.45	116	117.13	1482600
6/5/2013	117.29	117.8	115.99	116.28	2927600
6/4/2013	116.55	117.65	115.95	117.29	2625900
6/3/2013	116.4	116.75	115.85	116.22	1262500
5/31/2013	116.2	116.8	115.4	116.08	1851800
5/30/2013	116.9	117.55	115.85	116.07	2571300
5/29/2013	118.1	118.45	116.4	116.69	2056400
5/28/2013	115.35	118.38	115.35	117.75	2525100
5/27/2013	117.96	117.96	115.03	115.29	2325100
5/24/2013	120	120.4	117.7	117.95	2368900
5/23/2013	116.5	121.19	115.8	119.52	1E+07
5/22/2013	114.35	117.2	113.08	115.64	5222300
5/21/2013	111.15	114.3	111	113.93	6527700
5/20/2013	111.49	111.51	110.76	110.95	2006400
5/17/2013	111.8	111.8	110.85	111.18	1253800
5/16/2013	114	114.95	113.79	113.96	5171800
5/15/2013	113.8	114.3	113.05	113.98	2092800
5/14/2013	114.1	114.25	113.5	113.77	1181500
5/13/2013	114.26	114.55	113.75	113.94	2644900
5/10/2013	112.9	114.3	112.9	113.54	2473300
5/9/2013	113	113.7	112.7	112.83	2774400
5/8/2013	112.9	113.45	112.5	112.83	2943400
5/7/2013	112.93	113.6	112.61	112.96	1768400
5/6/2013	112.99	113.5	112.8	112.93	2826700
5/3/2013	112.5	113.55	112.5	112.95	1834000
5/2/2013	112.2	113.68	111.75	112.47	3136300
4/30/2013	111.5	112	110.8	111.73	3101200
4/29/2013	110	110.24	109.75	109.94	786800
4/26/2013	110.5	110.75	109.75	109.97	1119600
4/25/2013	110.4	110.5	110.11	110.35	460400
4/24/2013	110.06	110.5	109.95	110.23	710700
4/23/2013	110.05	110.5	110	110.22	453700
4/22/2013	110.89	110.97	109.85	110.06	558300
4/19/2013	110.6	111.25	110.2	110.42	554400
4/18/2013	109.85	110.9	109.55	110.75	656000
4/17/2013	110.45	110.47	108.6	109.73	1318100
4/16/2013	109.16	111	108	110.16	2138000
4/15/2013	110.65	110.65	109.4	109.58	842400
4/12/2013	110.5	110.5	109.9	110.09	834000
4/11/2013	110.54	111	110.2	110.55	924900
4/10/2013	110.95	111.35	110.5	110.54	828500
4/9/2013	111.33	111.44	110.95	111.05	899000
4/8/2013	110.58	111.45	110.2	110.93	1047800
4/5/2013	110.85	111.5	109.88	110.58	2946100
4/4/2013	110.48	111.48	109.96	110.22	2529700
4/3/2013	109.9	111	109.6	110.48	5760700
4/2/2013	112.4	113.5	112.05	112.17	3002900
4/1/2013	110.49	112.85	110.49	112.27	3513700
3/29/2013	108.9	110.1	108.9	109.9	3097200
3/28/2013	108.91	109.5	108.7	108.9	1636600
3/27/2013	108.65	109.33	108.65	108.96	1189700
3/26/2013	108.98	109	108.35	108.84	408700
3/25/2013	109.2	109.99	108.5	108.6	1365100
3/22/2013	108.19	109.9	107.96	108.91	2223500
3/21/2013	107.95	108.7	107.85	107.92	1473500
3/20/2013	108.01	108.39	107.7	107.94	2201700
3/19/2013	107.97	108.5	107.8	107.95	613400
3/18/2013	108.48	108.6	107.71	107.82	531000
3/15/2013	109.55	110	107.85	108.25	1556700
3/14/2013	110.2	110.75	109.5	109.87	1369200
3/13/2013	108.65	110.1	108.5	109.93	1536400
3/12/2013	107.33	109.48	107.33	108.65	2900100
3/11/2013	111.85	112	106.8	107.33	3550900
3/8/2013	111.4	112.25	111.26	111.8	592300
3/7/2013	112.5	112.7	111.5	111.53	1372300
3/6/2013	112.85	113.39	112.1	112.26	1015800
3/5/2013	113.59	113.6	112.76	112.98	1421900
3/4/2013	113.9	114.1	113.01	113.19	488100
3/1/2013	113.02	114.2	112.43	113.94	3217000
2/28/2013	113.99	113.99	112.86	113.15	2703000
2/27/2013	117.96	118.3	117.61	117.87	2531400
2/26/2013	118.49	118.5	117.75	117.96	1273000
2/25/2013	119	119	117.75	118.28	2564400
2/22/2013	119	119.2	118.6	118.94	766200
2/21/2013	119.5	119.69	118.75	118.88	1337700
2/20/2013	119.6	119.85	119.25	119.38	2622400
2/19/2013	120	120.15	119.4	119.52	1039600
2/18/2013	119.5	120.19	119.5	119.75	897500
2/15/2013	119.9	120.5	119.6	119.75	815300
2/14/2013	120.39	120.6	119.7	119.96	707400
2/13/2013	120	120.48	120	120.12	1332000
2/12/2013	120.3	120.48	119.75	119.99	1948100
2/11/2013	119.06	120.4	119.06	119.99	1564100
2/8/2013	118.75	119.54	118.75	119.46	869900
2/7/2013	119.4	120	118.85	118.91	770000
2/6/2013	119.1	119.75	118.8	119.48	1195500
2/4/2013	119.34	119.49	118.61	119.24	959200
2/1/2013	119	119.5	118.5	119.09	2088400
1/31/2013	119.07	119.78	118.4	118.55	3045700
1/30/2013	119.55	119.95	118.8	119.07	1716800
1/29/2013	118.25	120.1	118.2	119.6	2448300
1/28/2013	118.5	118.75	117.9	118.51	1081000
1/24/2013	118.5	118.95	118.23	118.5	2697400
1/23/2013	121	121.6	118.1	118.59	3389200
1/22/2013	118.71	120.9	118.71	120.36	3760500
1/21/2013	118.24	118.9	118.2	118.61	2511500
1/18/2013	117.5	118	117	117.68	1815500
1/17/2013	116.3	116.94	116	116.3	1853100
1/16/2013	115.51	116.38	114.77	115.55	1077100
1/15/2013	116.41	116.89	114.8	115.49	2482500
1/14/2013	117.27	117.27	116.32	117.07	593200
1/11/2013	116.79	117.5	116.5	117.27	747200
1/10/2013	117.3	117.5	116.4	116.57	1885700
1/9/2013	117.69	117.69	117.25	117.49	1154400
1/8/2013	117.1	117.95	117	117.29	1715300
1/7/2013	117.25	117.25	115.76	116.89	1400400
1/4/2013	117.3	117.5	117	117.26	620200
1/3/2013	116.49	117.5	115.5	117.16	2742100
1/2/2013	117.29	117.5	115.14	116.07	4101700
1/1/2013	117.22	117.42	116.75	116.94	420600
12/31/2012	117	117.9	116.97	117.14	1189100
12/28/2012	117.36	117.5	116.45	117.11	2688600
12/27/2012	117.5	117.89	117.11	117.29	1708400
12/26/2012	115.08	117.2	115.08	117.04	2823100
12/24/2012	115	115.25	114.9	115.08	802000
12/21/2012	114.5	116	114.5	114.87	2944500
12/20/2012	114.15	114.68	114.15	114.44	4253700
12/19/2012	114.4	114.6	113.85	114.31	5349600
12/18/2012	113.7	115.3	113.7	114.03	2071700
12/17/2012	113.56	114.4	113.42	113.7	937900
12/14/2012	113.15	113.85	113.15	113.66	2798400
12/13/2012	113	113.29	112.8	113.2	424800
12/12/2012	112.65	113.6	112.25	112.98	3356700
12/11/2012	112.75	112.95	112	112.26	445000
12/10/2012	113.26	113.7	112.52	112.66	592800
12/7/2012	114.25	114.8	113.01	113.19	985800
12/6/2012	112.8	114.49	112.75	114.15	2311400
12/5/2012	113.1	113.35	112.73	112.84	1219200
12/4/2012	112.6	113.2	112.6	112.94	744600
12/3/2012	112.12	113.2	112.12	112.47	832000
11/30/2012	112.4	112.4	111.9	112.06	809400
11/29/2012	112.12	112.53	112	112.17	401100
11/28/2012	112.5	112.75	112.2	112.26	911600
11/27/2012	112.75	112.75	112.26	112.35	443700
11/26/2012	113.11	113.29	112.6	112.72	235400
11/23/2012	112.97	113.25	112.63	112.95	504100
11/22/2012	113	113.5	112.4	112.6	497700
11/21/2012	113.26	113.45	112.8	112.99	335600
11/20/2012	113	113.6	113	113.32	443200
11/19/2012	113.5	113.76	112.41	113.02	1274500
11/16/2012	113.41	113.8	113.1	113.44	1222800
11/15/2012	115.8	116	115	115.46	1305100
11/14/2012	116.1	116.1	115.42	115.84	523400
11/13/2012	115.75	116	115.5	115.87	497100
11/12/2012	116	116.5	115.75	115.81	451600
11/8/2012	115.88	116.25	115	115.97	916000
11/7/2012	115.4	116.2	115.4	115.72	1308300
11/6/2012	115.5	115.5	114.5	114.97	1022500
11/5/2012	116	117	115.26	115.48	2127300
11/2/2012	115	115.34	114.5	114.94	1196500
11/1/2012	115.05	115.65	114.25	114.85	1207200
10/31/2012	115.48	115.69	114.95	115.32	1566200
10/30/2012	116.1	116.1	115.31	115.47	437200
10/25/2012	116.01	116.2	115.2	115.85	484500
10/24/2012	115.26	116.24	115.17	116.01	1871700
10/23/2012	115.05	115.65	114.85	115.31	1633400
10/22/2012	115.1	115.24	112.5	114.63	3281800
10/19/2012	116.25	116.5	115.61	115.89	1577300
10/18/2012	115.6	116.19	115.4	115.68	1011500
10/17/2012	115.2	115.8	115	115.6	2900300
10/16/2012	115.1	115.65	115	115.46	1427200
10/15/2012	115.25	115.5	114.9	115.05	785300
10/12/2012	116.24	116.25	114.4	114.84	1401400
10/11/2012	115.02	116.15	115.02	115.84	715700
10/10/2012	114.6	115.55	114.5	115.02	907400
10/9/2012	113.8	114.75	113.6	114.46	320100
10/8/2012	116.5	116.5	113.5	113.77	1335300
10/5/2012	117.25	118.3	115.9	115.98	1612100
10/4/2012	115.1	117.75	115.1	117.25	4276000
10/3/2012	115.05	115.25	114.45	115.01	680700
10/2/2012	113.7	114.98	113.5	114.75	2094200
10/1/2012	111.9	113.75	111.81	113.28	1288700
9/28/2012	111.12	111.9	111	111.77	646500
9/27/2012	111.2	111.25	110.67	111.12	436900
9/26/2012	111	111.4	110.5	110.85	740500
9/25/2012	111.31	111.48	110.91	111.01	580100
9/24/2012	112.11	112.5	111	111.25	877100
9/20/2012	112.94	112.94	111.7	111.93	1200800
9/19/2012	113.49	113.5	112.5	112.62	1472500
9/18/2012	112.5	113.4	112.35	113.2	520500
9/17/2012	113.02	113.73	112	112.18	911100
9/14/2012	114.39	114.5	112.8	112.95	1041500
9/13/2012	113.4	114.49	113	114.05	1585500
9/12/2012	113.36	113.5	112.8	113.15	1061800
9/11/2012	112.99	113.51	112.75	112.92	633400
9/10/2012	114.4	114.75	112.85	113.01	1381700
9/7/2012	114.25	115.1	113.75	114.01	1021400
9/6/2012	114.9	114.97	114	114.16	912100
9/5/2012	114.86	115.2	114.5	114.6	557500
9/4/2012	115.6	116.24	114.5	114.85	1353200
9/3/2012	115.6	116.2	115.36	115.55	1482100
8/31/2012	113.99	115.9	113.8	115.58	3304600
8/30/2012	113.95	114.5	113.64	113.76	955300
8/29/2012	114.7	115.08	113.81	114	1052000
8/28/2012	115.48	115.9	114.7	114.85	1258700
8/27/2012	113.8	115.25	113	114.99	1813800
8/24/2012	115.2	115.89	113.55	113.75	992200
8/23/2012	113.9	115.75	113.31	115.48	3880900
8/16/2012	118.8	119.4	118.3	118.89	1613400
8/15/2012	118.9	119.2	118.01	118.9	1272900
8/13/2012	118.75	119	118	118.36	2308300
8/10/2012	116.58	116.75	115.6	116.28	872600
8/9/2012	116.7	117.44	116.5	117.1	1205400
8/8/2012	114	116.5	113.86	116.38	2080400
8/7/2012	113.56	114.01	112.5	113.34	1590000
8/6/2012	116.44	116.44	113.35	113.83	2862500
8/3/2012	117.8	117.8	115.85	116.02	1988400
8/2/2012	118.15	119.25	117.5	117.85	3470500
8/1/2012	118.29	118.49	117.81	118.19	987500
7/31/2012	117.41	118.5	117.4	118.1	1745700
7/30/2012	118	118.15	116.81	117.33	1322300
7/27/2012	118.16	118.49	117.69	117.96	1122300
7/26/2012	118.99	119.4	117.9	118.16	1790400
7/25/2012	117.43	119.7	117.43	118.69	3944100
7/24/2012	118.49	118.9	117.26	117.43	860400
7/23/2012	117.01	118.7	117	118.16	1726400
7/20/2012	117.6	117.89	116.5	117.05	1029292
7/19/2012	119	119.2	117.02	117.37	1939815
7/18/2012	117.29	118.25	116.9	118	1667234
7/17/2012	117	117.59	116.81	117	1430740
7/16/2012	117.01	117.6	116.3	116.72	883798
7/13/2012	117.95	118.9	116.45	116.81	2676368
7/12/2012	117	118.75	117	117.74	3071798
7/11/2012	117.05	117.5	116.51	117.04	1013580
7/10/2012	116.95	117.5	116.47	117.05	1418174
7/6/2012	115.21	116.6	115.1	116.34	1952437
7/5/2012	115.5	115.94	114.8	115.32	1159129
7/4/2012	115.6	116.25	114.65	115.54	5048384
7/3/2012	114.9	115.25	112.01	114.28	7442142
7/2/2012	111.88	116.27	111.88	113.94	1.3E+07
6/29/2012	112.3	115	110.1	111.05	6330777
6/28/2012	111.79	112.85	111.3	111.94	2505324
6/27/2012	110.27	112.25	109.26	111.85	3581946
6/26/2012	110.5	111.15	110.1	110.51	637288
6/25/2012	112.6	112.9	110.26	110.44	1075112
6/22/2012	109.5	112.38	109.01	112.02	2050702
6/21/2012	111.5	112.05	108.32	109.77	2398851
6/20/2012	110.6	112.4	110.6	111.58	1521911
6/19/2012	110.65	111.3	109.5	111.06	1301333
6/18/2012	109.5	111.8	108.81	110.66	2631095
6/15/2012	109.26	110.99	108.5	109.21	1667319
6/14/2012	106.23	109.7	106.23	109.48	2903566
6/13/2012	107.48	107.5	105.75	106.23	2022394
6/12/2012	108.14	108.14	106.26	106.92	1385984
6/11/2012	108.01	108.8	107.85	108.14	498342
6/8/2012	109.6	109.6	106.9	107.82	1828405
6/7/2012	110.1	110.75	108.68	109.05	770643
6/6/2012	108.33	110.35	108.33	109.21	1242833
6/5/2012	108.9	109.6	108	108.33	1109238
6/4/2012	109	110.48	108	108.28	2390028
6/1/2012	107.5	111.35	107.5	109.95	1983707
5/31/2012	109.06	109.78	107.5	107.65	2987614
5/30/2012	112.51	112.9	107.65	109.06	5364618
5/29/2012	112.69	114.4	112.6	113.06	2324215
5/28/2012	110.35	112.79	109.41	112.23	3247319
5/25/2012	111.99	111.99	108.66	110.13	7882777
5/24/2012	117.05	117.05	111.06	111.08	1.5E+07
5/23/2012	116.85	118	116.1	116.9	2006081
5/22/2012	114.5	117.7	114.5	116.85	3596186
5/21/2012	116.15	116.5	114.75	114.9	1185712
5/18/2012	118.98	118.98	115.75	115.99	1520850
5/17/2012	121.75	121.99	120.7	121.24	1308824
5/16/2012	122	122.3	120.7	120.81	1266633
5/15/2012	121.6	122.8	121	121.59	1370599
5/14/2012	120.87	121.65	118.9	120.76	2339167
5/11/2012	121.01	122	118.8	119.97	5487515
5/10/2012	126.8	127.5	121.76	122.05	5285230
5/9/2012	127.5	127.5	125.55	126.3	6033722
5/8/2012	127	129	124.95	127.03	7727284
5/7/2012	128	128.6	125.8	126.35	3572186
5/4/2012	125	128.5	125	127.12	6375845
5/3/2012	124.6	125.75	124.31	124.82	3948230
5/2/2012	123	124.4	122.5	124.06	1810436
4/30/2012	123.9	123.9	122.01	122.56	1003327
4/25/2012	122.75	123.39	121.8	122.21	1446859
4/24/2012	124	124.18	122.28	122.8	2844213
4/23/2012	121.95	123.5	121.75	123.43	2755836
4/20/2012	118.55	122.49	118.55	121.66	4766274
4/19/2012	117.9	119.89	116.61	118.53	2679165
4/18/2012	116.31	118.12	115.71	117.54	2079495
4/16/2012	116.1	119.3	116	118.96	3591588
4/13/2012	117.39	118.5	115	115.6	3781487
4/12/2012	119.2	119.5	116.7	117.06	2303328
4/11/2012	122.05	122.34	118.05	119.34	3897990
4/10/2012	122	123.99	121.4	122.06	2393662
4/9/2012	122.95	123.5	121	122	1432720
4/6/2012	123.31	123.89	122.25	122.57	1091477
4/5/2012	124.59	124.59	123	123.31	1353451
4/4/2012	125.5	126.19	124	124.21	2214896
4/3/2012	124	125.3	122.93	124.85	2130432
4/2/2012	125	125.45	123.02	123.49	2016239
3/30/2012	120.5	125.4	120.3	124.84	5806134
3/29/2012	118.57	121.2	118	120.02	4303058
3/28/2012	118.57	120.4	117.25	118.57	2062316
3/27/2012	118.7	119.5	118.35	118.57	701751
3/26/2012	119.91	120.4	118.38	118.8	781487
3/22/2012	120.73	121.7	119.12	119.91	1512136
3/21/2012	119.5	122.25	119.3	120.5	3125790
3/20/2012	117.25	119.6	117.2	118.96	2649548
3/19/2012	117.74	118.85	116.3	116.56	3808448
3/16/2012	120	120.25	116.25	117.57	3214152
3/15/2012	120.97	120.97	118.4	119.5	1930623
3/14/2012	120.45	122	119.21	120.02	2833395
3/13/2012	122.01	122.45	119.28	119.66	2721594
3/12/2012	125.2	125.49	121.4	122.45	2818184
3/9/2012	123.7	125.5	123.7	124.26	2332406
3/8/2012	125.2	125.75	123.55	123.95	1971400
3/7/2012	121.4	126.2	120.51	124.86	7268343
3/5/2012	121.59	122.5	120.11	121.27	2241632
3/2/2012	123.3	123.81	120.25	120.84	2543770
3/1/2012	124.77	124.8	122.6	122.84	1117254
2/29/2012	125	125.39	123.5	124.26	3584665
2/28/2012	190.45	190.95	186.5	186.96	2863513
2/27/2012	189	190.71	187.25	189.71	3259297
2/24/2012	183.54	189.35	183.54	188.31	4126049
2/23/2012	184.4	184.75	183.25	183.54	885443
2/22/2012	186.65	186.65	183.8	184.07	1250491
2/21/2012	185.65	187.2	184.85	185.88	1341100
2/20/2012	185.15	187	184.75	185.66	971516
2/17/2012	186.5	187.98	185.2	185.61	2122231
2/16/2012	184.97	186.39	183.9	185.65	2058570
2/15/2012	185	185.49	183.85	184.75	1507179
2/14/2012	183.5	185.6	183	184.14	2311696
2/13/2012	181	183.87	180.4	183.04	1709489
2/10/2012	181.55	183	180.65	181.6	1350222
2/9/2012	182	183.49	181.1	182.1	1854529
2/8/2012	183.11	183.92	180.5	181.42	3465894
2/7/2012	185.99	186.2	180.51	182.6	4023238
2/6/2012	183.5	186.9	183.35	185.15	2698403
2/3/2012	185	186.06	181.95	182.77	3023551
2/2/2012	188.78	190	184.01	184.68	4360291
2/1/2012	187	189.9	186.15	188.14	3827262
1/31/2012	187.95	188.1	185.52	186.95	3284350
1/30/2012	189.52	190.95	185.01	187.08	1.3E+07
1/27/2012	178.25	186.55	176.65	186.17	9037127
1/26/2012	176.45	178.7	175.8	177.67	3348655
1/25/2012	176.8	178.4	175.5	176.18	3295198
1/24/2012	180.49	180.5	174.53	175.41	5995061
1/23/2012	178.9	180.99	175	179.95	5490532
1/20/2012	165.96	174.23	165.4	172.71	5869617
1/19/2012	167	168.19	165.25	165.95	1646901
1/18/2012	166.32	168.8	165.5	166.89	3450315
1/17/2012	165.75	166.3	164.6	166.03	1838178
1/16/2012	163.75	165.65	163.5	165.17	2066280
1/13/2012	160.5	164.28	160.5	162.57	2104833
1/12/2012	158.8	161.49	157.7	160.71	1712371
1/11/2012	155.45	159.79	154.26	158.98	1928689
1/10/2012	157	157.3	154.1	155.79	1314518
1/9/2012	156.3	157.39	155.6	156.11	489045
1/6/2012	158.5	160.5	156.31	157.01	2209183
1/5/2012	157.4	158.7	155.4	156.52	1730895
1/4/2012	157.75	158.5	156	157	1168736
1/3/2012	154	157.7	153.2	157.37	2259783
1/2/2012	147.99	154.5	147.9	153.95	1411482
12/30/2011	151.99	151.99	147.8	149.54	1226460
12/29/2011	152.6	153.4	151.12	151.56	825678
12/28/2011	154.4	154.44	152.27	152.65	873577
12/27/2011	153	154.22	152.81	154.05	740041
12/26/2011	153.96	154.82	152.7	152.97	505256
12/23/2011	154	154.99	153.11	153.82	972955
12/22/2011	152.7	155.53	151.76	154.35	2376847
12/21/2011	154.25	155.9	150.01	152.43	2600268
12/20/2011	149.98	155.69	148.2	154.86	2548460
12/19/2011	153.98	154.5	149.6	149.98	1239831
12/16/2011	151.25	152.1	149.5	151.24	1163353
12/15/2011	155	156	151.51	152.79	1365202
12/14/2011	153.15	158.75	152.3	156.79	2011492
12/13/2011	157.69	158.6	151.5	152.17	2894848
12/12/2011	158.83	164	156.01	157.69	4339829
12/9/2011	155.46	160.4	148.1	158.83	3853851
12/8/2011	151.78	156.89	148.7	155.46	2747104
12/7/2011	158.73	160.8	151.3	151.78	1588310
12/2/2011	164.26	164.11	156.5	158.73	2385654
12/1/2011	163.99	165.89	163.55	164.26	675892
11/30/2011	165.47	166.44	163.29	163.99	1158884
11/29/2011	167.68	170.3	164.1	165.47	2193437
11/28/2011	172.36	170.4	166.51	167.68	1806397
11/25/2011	175.52	176.45	171.91	172.36	1113953
11/24/2011	168.3	176	167.25	175.52	3317726
11/23/2011	170.81	171.9	167.8	168.3	1646950
11/22/2011	173.38	173.3	170.51	170.81	919969
11/21/2011	172.75	175.25	170.99	173.38	1105650
11/18/2011	176.28	175.5	172	172.75	1413159
11/17/2011	183.63	183	180.45	181.78	1872992
11/16/2011	187.72	188.4	181.81	183.63	3335808
11/15/2011	189.26	190.39	187.06	187.72	1898149
11/14/2011	185.63	189.6	185.65	189.26	1962738
11/11/2011	182.64	186.3	182.53	185.63	2203400
10/31/2011	184.2	193.41	193.41	193.41	1402227
10/28/2011	175.43	184.2	174.5	184.2	3668975
10/27/2011	173.06	177	172.5	175.43	2256337
10/26/2011	178.34	179.5	171.25	173.06	3829694
10/25/2011	177.22	183.5	177.1	178.34	2833902
10/21/2011	185	184.75	175.87	177.22	3769927
10/20/2011	188.45	188.4	179.75	185	4184625
10/19/2011	198.35	200.4	188.44	188.45	5248325
10/17/2011	187.41	194.4	187.7	193.84	4757948
10/14/2011	186.97	188.75	185.55	187.41	2119258
10/13/2011	184.1	187.74	183.95	186.97	3352533
10/11/2011	178.06	185.2	179.49	180.34	4341309
10/10/2011	170.44	178.96	176.5	178.06	3637403
10/7/2011	168.71	171.2	168.55	170.44	1156792
10/6/2011	171.55	174.25	168	168.71	3024071
10/5/2011	170.62	174.89	170.62	171.55	4484942
10/4/2011	162.5	170.62	166	170.62	4393260
10/3/2011	161.9	163.4	160	162.5	2727021
9/30/2011	161.49	164.9	160.1	161.9	4512959
9/29/2011	161.92	163	160.8	161.49	2127372
9/28/2011	158.22	163.4	156.75	161.92	5700244
9/27/2011	154.98	158.55	156.25	158.22	1412478
9/26/2011	158.22	157.1	152.6	154.98	1585150
9/23/2011	158.93	159.55	156.8	158.22	1519992
9/22/2011	161.48	161.5	158.5	158.93	1385400
9/21/2011	158.57	161.99	158.8	161.48	6689165
9/20/2011	158.04	158.9	157.51	158.57	1023532
9/19/2011	157.4	159.09	156.8	158.04	1600977
9/16/2011	156.78	157.75	156	157.4	1003292
9/15/2011	156.86	159.25	156.5	156.78	1275472
9/14/2011	154.58	157.4	154.15	156.86	2525148
9/13/2011	152.74	157	153	154.58	416705
9/12/2011	156.11	155.5	151.8	152.74	1086277
9/9/2011	157.48	159.6	155.5	156.11	1523243
9/8/2011	157.32	158.75	157.13	157.48	810256
9/7/2011	158.02	159.59	156.9	157.32	1863557
8/30/2011	154.21	156.4	154.25	155.17	641311
8/29/2011	153.83	154.99	152	154.21	1180283
8/25/2011	157.05	158	153.26	153.83	1176377
8/24/2011	159.65	162.9	160.5	161.8	2068390
8/23/2011	155.76	161.99	154.3	159.65	1986600
8/22/2011	153.27	156	152.7	155.76	968547
8/19/2011	154.25	154	151.5	153.27	1363899
8/18/2011	155.38	155.75	154.02	154.25	637822
8/17/2011	155.53	156.6	155	155.38	1218492
8/16/2011	153.55	155.9	153.49	155.53	843281
8/15/2011	155.18	157	153.05	153.55	985193
8/12/2011	154.93	157.4	154.16	155.18	1452393
8/11/2011	155	155.44	152.55	154.93	1088277
8/10/2011	151.87	157.5	154.5	155	2285585
8/9/2011	156.85	155.06	151	151.87	2807283
8/8/2011	154	157.5	150	156.85	1477459
8/5/2011	158.64	157.5	150.71	154	3618057
8/4/2011	159.57	160.5	158	158.64	1172988
8/3/2011	162.85	162.9	159.12	159.57	1640050
8/2/2011	162.32	163.5	161.9	162.85	816763
7/28/2011	161.2	161.5	156.3	157.22	3595320
7/27/2011	163.72	164.75	160.2	161.2	1892420
7/26/2011	163.04	164.55	163.2	163.72	1412906
7/25/2011	163.9	164.11	161.75	163.04	807834
7/22/2011	164.54	165.35	163.18	163.9	3951671
7/21/2011	164.52	166.08	162	164.54	5785121
7/20/2011	165.94	166.75	164	164.52	2133366
7/19/2011	171.96	172.97	164.35	165.94	5499544
7/18/2011	163.83	172.02	165.5	171.96	8249784
7/15/2011	157.7	165.15	159	163.83	4822240
7/14/2011	155.25	158.29	154.75	157.7	2352325
7/13/2011	153.3	156.45	153.24	155.94	1639917
7/12/2011	153.3	153.64	152.4	152.77	365652
7/11/2011	153.25	154.65	152.8	153.06	706133
7/8/2011	155.2	155.2	153.07	154.02	515969
7/7/2011	156.2	157	154.55	154.82	1324627
7/6/2011	154.03	156.95	153.5	155.94	1780638
7/5/2011	152.39	154.39	152	153.69	717431
7/4/2011	152.49	152.88	150.1	152.14	653235
7/1/2011	151.5	153.85	151.5	152.43	667314
6/30/2011	153.24	153.24	150.01	150.35	1260704
6/29/2011	155.3	157.3	152	152.33	2342906
6/28/2011	156	157.69	154.6	154.96	1715616
6/27/2011	152.25	157.74	151.5	157.05	4160934
6/24/2011	153.9	154.5	151.75	151.96	865127
6/23/2011	151.4	154.74	150.71	153.16	2743040
6/22/2011	147	151.45	145.5	150.79	2887565
6/21/2011	142.4	147.35	142.25	146.05	2440953
6/20/2011	144.35	144.35	141.41	141.89	825682
6/17/2011	145.4	145.49	143.7	144.01	568206
6/16/2011	144.3	145.7	143.1	144.9	819738
6/15/2011	145.11	145.5	144	144.13	522954
6/14/2011	146.95	147	144.85	145.07	688119
6/13/2011	147.1	147.95	146.4	146.7	812606
6/10/2011	144.99	147.5	144.65	147.03	1986843
6/9/2011	144.59	145.3	143.45	144.79	1703259
6/8/2011	142.01	145.79	142.01	144.59	4692497
6/7/2011	140.36	143.25	140.35	142.19	2832905
6/6/2011	140.2	141.8	140.15	140.31	600162
6/3/2011	141.49	141.7	140.25	141.48	402581
6/2/2011	141.65	142.5	140.9	140.99	1190532
6/1/2011	140.2	142	140	141.67	2247685
5/31/2011	140	140.9	139.5	139.76	864147
5/30/2011	140.93	141.2	140.26	140.4	399558
5/27/2011	140.98	141.32	140	140.93	1849459
5/26/2011	141.02	141.44	140.11	140.56	1951481
5/25/2011	141.68	141.7	140.36	141.02	2937512
5/24/2011	139.9	141.19	139.9	140.98	1252205
5/23/2011	139.01	139.9	138.5	139.63	535989
5/20/2011	139	139.56	138.5	139.1	921522
5/19/2011	142.99	143.74	142.3	142.73	1412939
5/18/2011	143.25	143.66	142	142.97	769132
5/17/2011	143.25	143.98	143	143.09	773786
5/16/2011	143	143.5	142.5	143.01	911444
5/13/2011	141.01	143	141.01	142.69	1638062
5/12/2011	140.25	141.5	140.06	141.21	734940
5/11/2011	141.25	141.75	140	140.19	996794
5/10/2011	140.8	141.2	140.25	140.98	485439
5/9/2011	139	140.89	139	140.53	1034020
5/6/2011	138.62	139.27	138.25	138.78	390370
5/5/2011	137.65	139.25	137.65	139.02	531872
5/4/2011	140.15	140.35	137.51	137.94	1772414
5/3/2011	140.24	140.25	138.4	139.62	1176996
5/2/2011	142	142.3	139.5	140.02	5421777
4/29/2011	141.79	145.21	141.25	141.91	5239829
4/28/2011	140.7	141.7	139.7	141.27	1348421
4/27/2011	140.2	141.75	140.01	140.47	778728
4/26/2011	139.88	140.25	139.29	140.05	422543
4/25/2011	141.15	141.35	139.2	139.4	872899
4/22/2011	139.88	142	139.87	140.87	2031593
4/21/2011	140.6	140.75	138.65	139.89	1985809
4/20/2011	139.7	140.99	138.25	140.32	2051422
4/19/2011	142	142	138.73	139.07	2347563
4/18/2011	142.99	143.7	141.7	141.94	1849457
4/15/2011	139.5	142.48	138.45	141.62	3370562
4/14/2011	138	140.49	138	138.71	2726505
4/13/2011	137.5	138.5	137.12	137.44	705641
4/12/2011	137.8	137.97	137	137.43	600286
4/11/2011	138.49	138.75	137.2	137.44	405296
4/8/2011	138.45	139.09	137.5	137.83	964115
4/7/2011	139.1	139.21	137.01	137.88	888877
4/6/2011	137.36	139.3	137.36	138.82	2043962
4/5/2011	137.7	137.89	135.6	137.36	2099493
4/4/2011	139.55	139.95	137.05	137.31	866284
4/1/2011	137.88	140	137.88	139.21	2764028
3/31/2011	135.15	138.75	135.11	137.88	2420628
3/30/2011	133.45	135.7	132.85	135.28	1713648
3/29/2011	133.25	133.79	132.01	133.02	1576399
3/28/2011	129.25	132.79	129.11	132.4	2426232
3/25/2011	130	130.9	129.05	129.42	1004751
3/24/2011	129.19	130.35	129	129.64	682700
3/22/2011	127.1	129.99	127.1	128.85	1670550
3/21/2011	126.5	127.45	124.5	126.41	1569210
3/18/2011	130.5	130.8	126.81	127.63	2996232
3/17/2011	129.3	131	129	130.01	2752854
3/16/2011	131.06	131.9	125.6	128.39	3643475
3/15/2011	133.84	133.84	127.5	130.61	2493078
3/14/2011	134.35	134.89	132.71	133.28	838761
3/11/2011	133.39	134.95	131.01	134.06	2024388
3/10/2011	133.44	135.5	130.1	133.13	3561115
3/9/2011	126.5	132.47	126.5	132.35	3773856
3/8/2011	126.8	127.5	125.7	126.17	699656
3/7/2011	125.9	128.35	125.55	127.55	2762521
3/4/2011	120.35	125.81	120.2	125.25	5488878
3/3/2011	117.5	120.3	116.8	119.82	2086348
3/2/2011	119.1	119.6	116.4	118.03	1828705
3/1/2011	115.8	119	115.01	118.51	3748952
2/28/2011	109.85	115.15	109	114.74	2102386
2/25/2011	111.51	112.1	108	109.82	2345165
2/24/2011	111.6	113.3	111.1	112.09	1510073
2/23/2011	114.2	115.19	110.01	111.21	4540112
2/22/2011	121.4	121.4	114.5	115.09	3011977
2/21/2011	153.5	154.49	152.5	153.92	2035603
2/18/2011	152.5	153.65	150.9	153.2	1726315
2/17/2011	153	153.25	152.4	152.82	745123
2/15/2011	149.44	153.81	149.44	152.72	1878336
2/14/2011	149.9	150.24	148.03	149.44	1082518
2/11/2011	151.5	152.87	148.6	149.24	3172752
2/10/2011	150.98	151.99	150.2	151.2	1319954
2/9/2011	151.4	151.5	150	150.59	570629
2/8/2011	150.66	151.8	149.35	151.09	1288011
2/7/2011	150.8	151.5	150.2	150.68	700865
2/4/2011	151.99	153	149.8	150.38	3098733
2/3/2011	148.4	151.8	148.01	151.32	2358105
2/2/2011	147.66	149.95	147.5	148.27	1503722
2/1/2011	152.95	153.55	145.1	147.66	3612758
1/31/2011	154	154.9	151.8	152.42	1881021
1/28/2011	154.39	154.39	151.5	152.77	2534792
1/27/2011	157.1	157.9	153.1	153.66	7274617
1/26/2011	154	157	154	156.16	5598637
1/25/2011	153.5	154.5	151.5	153.66	2504160
1/24/2011	154.2	155.5	150.8	153.07	3151275
1/21/2011	149	155	149	152.63	4547836
1/20/2011	150.69	150.9	147.5	148.57	4662532
1/19/2011	155.5	155.84	149.1	150.11	3395755
1/18/2011	149.5	156.11	147.3	153.98	9094585
1/17/2011	148	151.75	147.15	148.68	6735682
1/14/2011	138.1	144.53	137.53	144.53	5771066
1/13/2011	138.2	138.2	135.84	137.65	2862419
1/12/2011	136.6	137.7	136.2	136.59	1731688
1/11/2011	133.3	136.48	132.9	136.1	3418933
1/10/2011	133	134.05	132.7	132.86	1446116
1/7/2011	130.15	132.9	130.15	132.1	3202439
1/6/2011	130.85	131.2	128.01	130.73	2704571
1/5/2011	130.5	133.5	128.5	129.44	4243654
1/4/2011	124.8	129.68	124.25	129.67	3500906
1/3/2011	124.95	124.99	122.6	123.51	957492
12/31/2010	128.25	128.25	125.26	125.86	989516
12/30/2010	127	128.5	126.26	127.89	1253986
12/29/2010	124.8	127.3	123.4	125.68	2219505
12/28/2010	123.39	126.8	123.01	124.57	3620081
12/27/2010	122.64	124.4	122.6	123.02	2185559
12/24/2010	117	121.99	116.19	121.39	3570334
12/23/2010	117.52	117.95	116.1	116.34	454063
12/22/2010	118.6	118.6	117.1	117.49	573155
12/21/2010	118.25	118.48	117.65	118.08	508292
12/20/2010	119.5	119.5	117.57	117.74	489338
12/15/2010	116.99	118.88	115.95	118.09	1370733
12/14/2010	117.98	117.99	116.5	116.57	469220
12/13/2010	116.7	118.25	116.62	117.55	1580848
12/10/2010	115.25	116.9	114	116.61	1422090
12/9/2010	114	115.6	113.99	115.47	1466446
12/8/2010	114.06	115.14	113.84	114	1424361
12/7/2010	114.7	114.7	113.9	114.16	1405928
12/6/2010	114.4	115.35	114.1	114.35	1659496
12/3/2010	114.15	114.69	113.8	113.94	1212535
12/2/2010	113.8	114.1	112.5	114	1017988
12/1/2010	113.2	114.4	112.6	113.03	1178128
11/30/2010	111.39	113.15	111.38	112.87	1644727
11/29/2010	111.7	111.8	111	111.03	163481
11/26/2010	111.9	112.6	111	111.54	723323
11/25/2010	110.25	112	110.12	111.58	3840721
11/24/2010	110.5	111	110	110.62	1050423
11/23/2010	109.05	110.95	109.05	110.71	845498
11/22/2010	109.49	109.6	109	109.47	237434
11/16/2010	110.75	110.75	108.8	109.08	618488
11/15/2010	109.51	111	109.51	110.94	265511
11/12/2010	110.2	110.55	109.7	109.96	149304
11/11/2010	111.5	111.65	110.25	110.34	601156
11/10/2010	110.2	111.49	109.8	111.1	1659303
11/8/2010	108.6	110.15	108	109.95	1049738
11/5/2010	108	108.99	108	108.53	319025
11/4/2010	107.85	108.4	107.25	108.03	125360
11/3/2010	109.55	109.6	107.25	107.5	358042
11/2/2010	108.01	109.5	108.01	109.45	733350
11/1/2010	106.94	108.65	106.71	107.9	1712539
10/29/2010	106.2	107.25	106.01	106.52	461985
10/28/2010	108	108.2	106.49	106.56	354078
10/27/2010	108.5	108.8	107.5	107.6	210193
10/26/2010	109	109.35	107.99	108.21	416953
10/25/2010	109.73	109.95	108.6	109.02	523390
10/22/2010	109	109.7	108.75	109.29	439902
10/21/2010	108.7	109.69	108.5	108.72	772743
10/20/2010	108.24	108.65	108.02	108.41	161181
10/19/2010	108.39	108.97	108	108.09	190450
10/18/2010	108.45	108.5	107.85	107.96	188794
10/15/2010	108.3	108.75	107.75	108.15	445622
10/14/2010	108.5	109	108	108.13	686810
10/13/2010	107.25	108.5	107	108.3	547767
10/12/2010	107.02	107.43	106.8	107.25	239788
10/11/2010	107.51	107.9	106.87	107.12	778881
10/8/2010	106.25	108.01	106.25	107.34	1138008
10/7/2010	105.75	107.49	105.5	106.87	655320
10/6/2010	105.5	105.9	105.35	105.7	189078
10/5/2010	105.5	105.75	105	105.61	163876
10/4/2010	105.05	105.7	105.05	105.51	133631
10/1/2010	104.9	105.5	104.9	105.07	165500
9/30/2010	105.41	105.5	104.5	104.84	470449
9/29/2010	106.4	106.4	105.61	105.92	291305
9/28/2010	105.32	106.5	105.32	106.27	435299
9/27/2010	104.55	105.3	104.55	105.17	253105
9/24/2010	104.5	105.25	104.25	105.02	485020
9/23/2010	104.7	104.85	104.35	104.51	178179
9/22/2010	105.19	105.19	104.21	104.52	161646
9/21/2010	105.51	106	104.95	104.95	455614
9/20/2010	106	106.25	105.51	105.83	130828
9/17/2010	106	106.41	105.25	105.99	506125
9/16/2010	105.95	106.4	104.8	106.02	621937
9/15/2010	105.61	105.97	104.8	105.22	86558
9/14/2010	105.5	106.25	105	105.41	904638
9/9/2010	105.69	105.8	104.2	104.5	380613
9/8/2010	103.21	105.85	103.21	105.59	479214
9/7/2010	103.5	103.8	103.25	103.64	29557
9/6/2010	104	104	102.96	103.07	140387
9/3/2010	105	105.37	103.03	103.33	265316
9/2/2010	105	105.89	104.75	104.99	166253
9/1/2010	105.4	105.94	103.5	105.05	590087
8/31/2010	103.5	106.5	103.5	106.07	415985
8/30/2010	104	104	103.01	103.5	109438
8/27/2010	105.5	105.5	103	103.68	738486
8/26/2010	105.79	109.5	105.79	108.67	1037362
8/25/2010	105.99	106.89	105.51	105.99	257515
8/24/2010	107.39	107.39	105.5	106	260760
8/23/2010	109.4	109.4	106.4	106.99	218602
8/20/2010	109.9	109.9	108.26	109.01	123010
8/19/2010	106.6	109.25	106.6	108.82	727943
8/18/2010	106.12	107.5	106.1	106.98	435463
8/17/2010	105.11	107.24	105	106.15	332581
8/16/2010	107.56	108	105	105.51	747503
8/13/2010	107.75	108	107	107.99	66860
8/12/2010	108.11	108.11	107.26	107.6	161898
8/11/2010	109.49	109.9	108.01	108.21	666138
8/10/2010	108.11	109.99	108	108.99	776761
8/9/2010	111.12	111.12	106.5	108.74	1084758
8/6/2010	111.79	112.05	111.11	111.34	222925
8/5/2010	112	112.35	111	111.13	313305
8/4/2010	112	112.6	112	112.2	223175
8/3/2010	110.61	112.25	110.61	111.75	71334
8/2/2010	112.4	112.4	109.7	111.61	248007
7/30/2010	112.01	112.7	111.75	112.52	191644
7/29/2010	112.9	113	111.65	111.91	829064
7/28/2010	113	113.39	112	112.17	1085543
7/27/2010	109.5	113.2	109	112.87	2655975
7/26/2010	108.76	109.49	108.5	108.74	78032
7/23/2010	108.75	109.2	108.5	108.76	89485
7/22/2010	108.4	109	108.05	108.79	107635
7/21/2010	108.95	108.95	107.7	108.1	325953
7/20/2010	108.5	109	108.25	108.83	156130
7/19/2010	109.1	110	107.82	108.07	381991
7/16/2010	106.5	110.01	106.5	109.34	1354276
7/15/2010	107.95	108	106.8	107.06	120922
7/14/2010	107.75	108.01	107.2	107.88	376462
7/13/2010	107.28	107.75	107.25	107.56	246370
7/12/2010	106.95	107.3	106.7	107.03	179553
7/9/2010	105.9	107.25	105.9	106.57	602995
7/8/2010	104.85	106.31	104.55	106.04	830969
7/7/2010	103	104.6	102.92	104.47	140745
7/6/2010	103.49	103.5	102.91	103.07	91854
7/5/2010	103.58	103.6	102.75	103.04	72717
7/2/2010	103.6	103.6	102.9	103.1	51668
7/1/2010	103.85	104	103.2	103.51	91739
6/30/2010	103.86	104.21	102.9	103.07	726693
6/29/2010	103.55	104.89	103	103.86	248288
6/28/2010	104.5	106.2	104	104.22	589195
6/25/2010	104.67	104.8	103.5	104.55	358293
6/24/2010	105.2	105.2	104	104.13	432613
6/23/2010	105.64	106.2	104.6	104.77	763629
6/22/2010	105.48	105.85	105	105.41	166966
6/21/2010	105.65	105.65	104.7	105.24	228929
6/18/2010	105.6	105.99	104.75	104.98	363467
6/17/2010	103.99	105.9	102.75	105.33	720375
6/16/2010	102.6	105.6	102.3	104.39	899742
6/15/2010	103.4	104.1	101.1	102.49	1142144
6/14/2010	103.5	103.8	101.85	103.02	642724
6/11/2010	103.35	105.3	103.35	104.89	283885
6/10/2010	105.98	105.98	103.5	103.66	674007
6/9/2010	105.75	105.9	105.08	105.81	210028
6/8/2010	106.4	106.4	104.95	105.75	508247
6/7/2010	103.55	106.8	103.55	105.64	1141255
6/4/2010	103.35	105.5	103.08	105.18	1233624
6/3/2010	103.5	104.7	102.89	103.75	1186680
6/2/2010	102.47	103.95	102.1	103.48	1041451
6/1/2010	103.25	103.25	101.8	102.47	969110
5/31/2010	103.94	103.98	102.52	102.91	329809
5/28/2010	103.65	104	102.8	103.61	406924
5/27/2010	105	105	102.85	103.3	624660
5/26/2010	103.4	105.2	102.35	104.99	1211278
5/25/2010	104.5	104.85	101.51	102.9	1811972
5/24/2010	106.55	107.25	103.6	104.07	920241
5/21/2010	109.2	109.79	107	107.05	799328
5/20/2010	111.2	111.2	109.7	109.9	913683
5/19/2010	114.1	115.8	113.35	115.02	1017038
5/18/2010	113.55	114.49	113.3	114.2	412688
5/17/2010	114.27	115.19	113.5	113.6	844177
5/14/2010	114.49	115.25	114.25	114.88	210653
5/13/2010	114.55	114.7	113.7	114.07	472398
5/12/2010	114	114.6	112.86	114.37	966594
5/11/2010	115	115.55	113.22	114.15	639699
5/10/2010	114	115.23	114	114.55	483651
5/7/2010	116.6	116.6	113.75	114.17	2237830
5/6/2010	116.5	117.75	116.5	117.26	1894490
5/5/2010	113.7	117.3	112.9	116.34	4907645
5/4/2010	111.65	114.2	111.65	113.17	1141420
5/3/2010	113.25	113.5	111	111.65	817319
4/30/2010	113.75	115.1	112.61	113.04	2773250
4/29/2010	113.99	114.49	113.5	113.8	518457
4/28/2010	114.49	114.5	113.25	113.76	1271589
4/27/2010	114.06	115.2	113.51	114.2	1608978
4/26/2010	115.04	115.49	113.28	114.06	575936
4/23/2010	115.25	115.25	114.71	115.03	264378
4/22/2010	116.33	116.97	114.75	115.1	894435
4/21/2010	117.1	117.27	115.5	115.64	907864
4/20/2010	117.5	117.99	117.02	117.11	291122
4/19/2010	117.32	117.95	117.02	117.16	343378
4/16/2010	117	118	117	117.91	491612
4/15/2010	117	117.6	116.2	117.37	391069
4/14/2010	116.1	117.7	116.1	116.65	1478427
4/13/2010	116.3	117.3	115.05	116.05	2572193
4/12/2010	117.11	117.64	116.01	116.63	663239
4/9/2010	116.89	118	116.8	117.21	1665730
4/8/2010	116.35	117.15	115.5	116.89	1784888
4/7/2010	115.06	117.39	114.7	115.69	4596024
4/6/2010	114.35	114.8	112.25	114.46	2699972
4/5/2010	113.87	114.88	113.36	113.89	1809995
4/2/2010	113.2	114.23	112.76	113.24	2687919
4/1/2010	110.39	114.44	110.31	112.73	4432525
3/31/2010	109.44	110.74	109.11	109.69	2158666
3/30/2010	109.48	109.97	109	109.1	1770985
3/29/2010	109.25	110	108.81	109.19	1711693
3/26/2010	108	109.1	107.75	108.99	865130
3/25/2010	108.98	109.1	107.9	107.96	1087380
3/24/2010	107.4	108.6	107.4	108.47	1846258
3/22/2010	108.48	108.48	107.11	107.29	180140
3/19/2010	107.51	108.48	107.5	107.9	731544
3/18/2010	106.52	107.9	106.51	107.61	725108
3/17/2010	106.95	107.25	106	106.65	928627
3/16/2010	107	107.55	106.52	106.71	1081227
3/15/2010	105.75	107.24	105.49	106.91	1219988
3/12/2010	105.69	105.89	104.9	105.3	882608
3/11/2010	105.15	106.1	105.15	105.35	725227
3/10/2010	104.3	105.49	104.3	105.03	1083218
3/9/2010	105.09	105.2	104.3	104.48	503572
3/8/2010	104.4	105	104.1	104.72	307738
3/5/2010	104	105.19	104	104.49	927455
3/4/2010	104	104.1	103.75	103.99	574242
3/3/2010	104	104.39	103.78	104.02	1230198
3/2/2010	103.8	104.49	103.52	104.08	408147
3/1/2010	103.67	104.3	103.01	103.85	509927
2/26/2010	104.02	104.73	103.7	103.9	243994
2/25/2010	104	104.49	103.4	104.03	501696
2/24/2010	104.5	105.25	103.5	103.7	760630
2/23/2010	105	105.11	104.55	104.63	423193
2/22/2010	105	106	104.76	105.12	534973
2/18/2010	106.47	106.47	104.56	104.76	616269
2/17/2010	108	108.98	108	108.13	1454028
2/16/2010	107.31	108.2	107.31	108	394803
2/15/2010	107.31	107.6	107	107.4	428836
2/12/2010	107.89	108.05	107.38	107.91	553280
2/11/2010	107.99	108	107	107.38	441567
2/10/2010	107.75	108.1	107.22	107.78	930010
2/9/2010	107.73	108.2	107.5	107.81	266232
2/8/2010	107.8	108.9	107.5	108.05	1634075
2/4/2010	105.85	108.4	105.85	107.84	2197754
2/3/2010	105.8	106.24	105.5	106.02	1323506
2/2/2010	105.7	106.46	105.5	105.86	1300883
2/1/2010	105.37	105.95	104.85	105.34	911804
1/29/2010	106.1	106.1	105	105.9	1019304
1/28/2010	108.8	109	104.5	105.56	4317745
1/27/2010	109.5	109.99	107.6	108.1	1996201
1/26/2010	108	109.49	107.9	108.81	4307938
1/25/2010	107.95	108.4	107.15	107.5	883315
1/22/2010	106.4	107.85	105.61	107.8	1022619
1/21/2010	107.75	107.75	105.2	106.25	1245494
1/20/2010	108.57	108.79	107.27	107.47	1202003
1/19/2010	108.9	109.4	108.55	108.8	1186440
1/18/2010	108.8	109.25	108.1	108.4	1261558
1/15/2010	108.3	109.44	107.9	108.9	2606476
1/14/2010	106.35	109.5	106.35	107.96	5876289
1/13/2010	105.69	106.99	105.45	106.6	1112136
1/12/2010	105.55	105.95	104.82	105.35	943872
1/11/2010	105.85	106.19	105	105.05	1326534
1/8/2010	104.35	106.3	104.35	105.5	2306105
1/7/2010	105	105.05	104	104.2	871873
1/6/2010	104.7	105.5	104.25	104.25	1687180
1/5/2010	104.26	104.85	104.15	104.72	474164
1/4/2010	102.99	104.29	102.4	103.7	1042449
12/31/2009	105.2	105.46	102.45	102.46	6152050
12/30/2009	105.7	106.45	104.93	105	1861757
12/29/2009	104.1	105.6	104.1	105.6	321506
12/24/2009	105.49	105.5	104.7	105.5	2135423
12/23/2009	105.25	106	104.65	104.9	534236
12/22/2009	103.99	105.65	103.99	105.6	697289
12/21/2009	104.9	104.9	103.56	103.91	568112
12/18/2009	106.19	106.19	104.6	105.08	392882
12/17/2009	108.85	109.2	108.07	108.5	668470
12/16/2009	109	109.2	108	108.84	434566
12/15/2009	109.3	109.85	108.5	108.62	722238
12/14/2009	108	109.9	108	109.2	1176903
12/11/2009	106.99	108	106.6	108	613927
12/10/2009	106	107	106	106.67	1105848
12/9/2009	105.51	106.2	105.5	105.77	2494226
12/8/2009	105.6	106	105.2	105.75	1762546
12/7/2009	106	106.2	105.55	106.05	147992
12/4/2009	106.16	106.9	105.75	106	305678
12/3/2009	106.75	106.99	106.25	106.5	116003
12/2/2009	106.07	106.7	105.92	106.5	678595
12/1/2009	105.55	106.36	105	106.1	859122
11/26/2009	105.7	107.39	105.67	107	735416
11/25/2009	105.75	106.2	105.5	105.62	543216
11/24/2009	105.25	105.85	104.99	105.6	249627
11/23/2009	105.75	106.35	104.88	105	557083
11/20/2009	106	107.4	106	106.3	1692133
11/19/2009	105.59	106.45	105.16	105.75	719797
11/18/2009	104.97	105.59	104.7	105.1	1319595
11/17/2009	104.55	106.2	104.3	104.5	2241896
11/16/2009	103.24	105	103	104.55	1022565
11/13/2009	103.25	103.25	102.41	103	333506
11/12/2009	102.6	103.65	102	102.8	674948
11/11/2009	101.75	102.4	100.2	102.4	995684
11/10/2009	102.74	102.74	101	101.1	651690
11/6/2009	103.68	103.8	101.8	102.02	1148524
11/5/2009	104.5	104.8	103.1	103.5	1342928
11/4/2009	104	104.25	103	104.2	2254306
11/3/2009	102.9	104	102.89	104	816472
11/2/2009	105.65	105.65	102	102.9	1462012
10/30/2009	104.7	105.8	104.61	104.8	858180
10/29/2009	104.7	104.7	103.65	104.45	689783
10/28/2009	105	105.35	104	104.49	1086390
10/27/2009	104.6	105.64	104.03	105	1804897
10/26/2009	105.15	105.99	103.6	103.85	1905103
10/23/2009	103.52	104.98	103.26	104.4	1657812
10/22/2009	103.49	105.2	102.15	103.51	2934504
10/21/2009	103.51	104	102.2	103	1518834
10/20/2009	103.05	106.15	103.05	104.7	3587020
10/19/2009	108.4	108.49	102.84	103.2	3550589
10/16/2009	108.38	110.24	107.75	108.4	3762003
10/15/2009	105.5	109.35	105	107.6	6048255
10/14/2009	104	106.45	104	104.51	2127510
10/13/2009	102.98	104.01	102.51	103.99	2389313
10/12/2009	103	103.69	102	102.36	883285
10/9/2009	104.5	105.25	103	103.5	1348099
10/8/2009	106	106.1	104	104.5	1796503
10/7/2009	105.49	107	105	106.6	3156039
10/6/2009	102.7	105.89	102.56	105.11	4806737
10/5/2009	104	104.35	102.5	102.94	1170361
10/2/2009	101.5	103.6	101	103.5	911849
10/1/2009	103.2	104.19	101	101.25	1085509
9/30/2009	105.7	105.7	102	103.25	1543364
9/29/2009	104.51	106.25	103	105.25	1582749
9/28/2009	107.75	107.75	104.25	104.25	1338938
9/25/2009	106.8	108.7	104.1	107.77	5741245
9/24/2009	102	105.97	101.5	105.59	7705279
9/18/2009	99.99	102.25	98.9	100.93	2115326
9/17/2009	99	100.7	99	99.63	1706700
9/16/2009	98.3	99.75	98	98.92	1722602
9/15/2009	100	100	98.01	98.16	1722279
9/14/2009	102	102.35	99.81	100.1	718769
9/11/2009	98.6	102.25	98.6	101.12	4701796
9/10/2009	97.55	99.99	96.86	98.77	4139594
9/9/2009	95.67	98.05	95.67	97.32	1706141
9/8/2009	97.1	97.4	95.7	95.71	1051907
9/7/2009	98	98.25	96.6	97.02	1088540
9/4/2009	96.9	98.5	96.5	97.53	1707224
9/3/2009	98.05	98.07	96.45	96.68	1141032
9/2/2009	97.75	99.64	97.63	98.27	2076467
9/1/2009	96.25	99.98	96	98.13	4546464
8/31/2009	95.9	97	95.15	96.82	1096707
8/28/2009	95.1	96.35	94.8	95.96	1439808
8/27/2009	94.65	95.35	94.3	95.06	500591
8/26/2009	94.99	96.1	94.3	94.55	949680
8/25/2009	98.45	99.15	97.1	97.8	1112603
8/24/2009	97	98	96.5	97.79	1488542
8/21/2009	95.75	97.45	95.25	96.35	1331693
8/20/2009	95.25	96.15	94.95	95.4	502053
8/19/2009	95.95	96.45	94.9	95.2	620611
8/18/2009	95.54	95.99	95.05	95.75	903721
8/17/2009	95	95.3	94.3	95	966181
8/13/2009	95.1	95.11	94.55	95	789950
8/12/2009	95.35	95.5	94.6	94.65	687019
8/11/2009	95.9	96.2	94.8	95.01	449648
8/10/2009	94.5	96.1	94.41	95.51	1832617
8/7/2009	93.95	94.49	93.15	94.09	472307
8/6/2009	94.15	94.45	93.25	93.3	589626
8/4/2009	93.8	94.25	93.6	93.76	809875
8/3/2009	95.01	95.22	93.15	93.51	866599
7/31/2009	93.9	95	93.01	94.8	2208565
7/30/2009	94.25	95.25	93.5	94.5	1206918
7/29/2009	95.45	95.51	94	94.2	695833
7/28/2009	95.1	95.5	94.5	95	617605
7/27/2009	95.49	95.9	94.8	95.1	489049
7/24/2009	96.49	96.75	94	95	2377090
7/23/2009	95.7	97	95.7	96.05	2227966
7/22/2009	95.97	96.4	95.5	95.55	861876
7/21/2009	95.6	95.98	95.01	95.97	452796
7/20/2009	96	96.55	95.25	95.25	674100
7/17/2009	95.6	97	94.9	95.7	2658300
7/16/2009	95.8	96.16	95	95.25	1017500
7/15/2009	97.55	98	94.8	95.49	5225800
7/14/2009	97.99	97.99	96.5	97.02	2121600
7/13/2009	95.49	98.18	95	97.5	3462100
7/9/2009	94.6	95.6	93.52	94.2	1302200
7/8/2009	95.5	95.75	94.1	94.4	1208200
7/7/2009	95.1	97.06	95.01	95.1	3217500
7/6/2009	93	94.99	92.74	94.95	1939000
7/3/2009	95	95.2	91.5	93	2019800
7/2/2009	90	93.85	89.8	93.85	4436600
7/1/2009	86.95	89.8	86.95	89.75	2122000
6/30/2009	87	87.25	86.8	87.06	344400
6/29/2009	88	88.3	86.75	86.98	897900
6/26/2009	87.99	88.7	87.4	87.5	1772200
6/25/2009	86.85	89.1	86.35	87.5	1797900
6/24/2009	87.1	87.65	86.65	86.71	1386200
6/23/2009	88.9	88.9	87.31	87.31	701800
6/22/2009	89.89	90.4	87.75	88	3456700
6/19/2009	90.4	91.4	88	89.6	1585700
6/18/2009	102.7	103.54	102.31	103	1967200
6/17/2009	102	103	101.75	102.8	2006400
6/16/2009	101.9	102	100.81	101.8	693800
6/15/2009	102.5	103.2	101.2	101.5	956000
6/12/2009	100.25	103.99	100.25	102.59	2831000
6/11/2009	100.31	101	99.75	100.2	1153700
6/10/2009	102.15	102.3	99.98	100.45	1545400
6/9/2009	100	102	99.7	101.5	1922400
6/8/2009	101	101.73	98	99.9	1521900
6/5/2009	99.6	100.93	99.35	100.93	707700
6/4/2009	99.7	100.05	98.5	99	922500
6/3/2009	101.49	101.89	99.21	99.25	1687600
6/2/2009	102.2	102.75	100.75	101.15	1257000
6/1/2009	102.99	103.35	101.7	101.92	1017300
5/29/2009	104	104.8	101.1	102	4080300
5/28/2009	103.98	104.25	103.25	103.41	1933600
5/27/2009	103.5	103.84	102.25	103.6	2453900
5/26/2009	101.55	103.7	101.55	102.3	3610500
5/25/2009	101.3	102.9	100.55	101.51	2541400
5/22/2009	98.89	102.65	98.89	101.45	5651900
5/21/2009	97.51	98.5	96.6	98.49	1040100
5/20/2009	98.7	98.8	97.7	98.6	1117200
5/19/2009	100.47	100.47	98.1	98.51	1660100
5/18/2009	100.7	101.2	99.1	99.75	2319500
5/15/2009	97.75	100	97.6	99.75	4028800
5/14/2009	97.45	98.1	96.75	97.2	2075000
5/13/2009	97.7	100	96.02	96.8	1E+07
5/12/2009	96.16	98	96.1	97.25	3426200
5/11/2009	96.85	97.35	95.8	96.39	1118100
5/8/2009	96.5	97.45	95.8	96.5	1422100
5/7/2009	97.75	98.24	95.85	96.12	2661200
5/6/2009	98.25	99.65	97.41	97.5	3390800
5/5/2009	96.52	98	95.5	98	1375400
5/4/2009	97.82	99.7	96.1	96.4	1775200
4/30/2009	97.1	99.5	96.5	97.51	3510000
4/29/2009	101.65	102	98.02	99.6	3555700
4/28/2009	97.6	102.5	95.81	101.2	4914300
4/27/2009	105	105.45	99.47	99.47	4140300
4/24/2009	99.91	104.9	99.91	104.9	6974700
4/23/2009	98.25	102.8	98.25	100	1.3E+07
4/22/2009	102.5	102.6	96.1	97.6	3861600
4/21/2009	98.75	101.2	97.5	101.2	5994400
4/20/2009	94.25	97.32	94.25	96.9	3035900
4/17/2009	91.15	95	90.45	93	1857200
4/16/2009	95.84	97	90.22	90.22	1966000
4/15/2009	94.75	96.81	92.15	95.5	2070000
4/14/2009	99.49	99.75	94.6	94.7	4320600
4/13/2009	96.49	99.64	96.49	99.64	4413500
4/9/2009	90	93.4	88.1	89	2406100
4/8/2009	96.5	96.69	91.93	91.93	2904900
4/7/2009	96.5	99.15	96.05	96.5	5182500
4/6/2009	94.5	98.1	92.8	95.5	4649100
4/3/2009	94	97.3	92.8	94.75	3995600
4/2/2009	91	93.41	89.51	93.41	5379900
4/1/2009	88.1	90.35	87.8	89.05	3132100
3/31/2009	89.75	90.35	85	87	6565000
3/30/2009	88.75	90.67	86.85	87.5	4914000
3/27/2009	82.9	86.58	82.25	86.15	5005400
3/26/2009	84.49	84.68	81.75	83	2613300
3/25/2009	84.06	86.25	83.25	83.8	5958500
3/24/2009	81.75	84.25	81.51	84.25	5644800
3/20/2009	79.75	82.45	79.75	80.3	6819300
3/19/2009	82.3	82.7	79.9	80.18	4163700
3/18/2009	84	84.4	81.61	82	3572000
3/17/2009	84.06	84.25	82.55	83.89	2878500
3/16/2009	80.72	80.72	80.72	80.72	80100
3/13/2009	75.74	77.89	74.5	77.5	1956800
3/12/2009	71.5	74.28	71.25	74.28	1349000
3/11/2009	73.25	74.25	70.5	71.25	1180600
3/9/2009	74.6	75	73.8	73.9	552400
3/6/2009	77.01	77.95	75	75	1129600
3/5/2009	78.5	79.75	76.75	77	2718600
3/4/2009	77.5	79.75	77	78.02	2947900
3/3/2009	71.9	76.57	70.5	76.57	3099200
3/2/2009	72	74.9	71.5	73	1761300
2/27/2009	72.99	74.25	72.3	73.2	701200
2/26/2009	68.5	73.1	68.1	72.4	2930500
2/25/2009	74.51	75.3	71.05	71.05	1824900
2/24/2009	74.55	77.5	74.26	74.8	2220500
2/23/2009	76	77	73.81	75.75	2322100
2/20/2009	82.9	83.05	77.66	77.66	2255100
2/19/2009	82.66	82.66	80.6	82.65	3793500
2/18/2009	100.99	103.25	99.75	102.49	2569600
2/17/2009	95.9	99.6	93.11	99.6	2333500
2/16/2009	93	94.86	91.06	94.86	2404000
2/13/2009	87.5	90.35	87.05	90.35	2312600
2/12/2009	82	86.07	82	86.07	2554400
2/11/2009	83.25	84.99	80.7	81.05	2936300
2/10/2009	86.2	86.32	82.91	82.95	1218200
2/9/2009	88.5	89	85	85	1921900
2/6/2009	89.5	91.25	87.05	88.01	3214600
2/4/2009	87	89.75	87	88.15	3006900
2/3/2009	88	88.9	86.5	86.7	1676100
2/2/2009	90.66	90.66	88.5	88.55	3359700
1/30/2009	86.35	86.35	86.35	86.35	215100
1/29/2009	84.56	87	80.35	81.49	2113900
1/28/2009	84.56	84.56	84.56	84.56	119600
1/27/2009	80.54	80.54	80	80.54	856700
1/26/2009	73.06	76.71	71.94	76.71	1201000
1/23/2009	73.55	74.6	72.49	74	923800
1/22/2009	73	75.25	69.61	73.92	2036500
1/21/2009	76	77.75	72.25	72.55	2550200
1/20/2009	70.37	77.76	70.37	74.99	8069500
1/19/2009	74.07	74.07	74.07	74.07	290100
1/16/2009	77.96	77.96	77.96	77.96	100400
1/15/2009	86.2	86.3	82.06	82.06	1543100
1/14/2009	83.4	86.64	82.9	86.49	1706000
1/13/2009	82	82.59	80.12	82.59	1448400
1/12/2009	78.66	78.66	75.11	78.66	4515200
1/9/2009	74.92	74.92	74.92	74.92	626800
1/6/2009	71.36	71.36	71.36	71.36	42600
1/5/2009	67.97	67.97	67	67.97	789700
1/2/2009	63.85	64.74	63.85	64.74	890900
1/1/2009	58.9	61.66	58.9	61.66	1294400
12/31/2008	55.5	59.69	54.3	59.4	5388100
12/30/2008	59.4	59.5	57.11	57.11	907000
12/29/2008	64	64.5	60.11	60.11	2583100
12/26/2008	60.53	64.5	60.53	63.5	2159800
12/24/2008	63.71	63.71	63.71	63.71	1200
12/23/2008	67.06	67.06	67.06	67.06	3000
12/22/2008	70.58	70.58	70.58	70.58	3800
12/18/2008	78.2	78.2	78.2	78.2	100
12/17/2008	82.31	82.31	82.31	82.31	200
12/15/2008	91.2	91.2	91.2	91.2	100
12/1/2008	100	100	100	100	100
11/5/2008	100	100	100	100	100
11/3/2008	100	100	100	100	4200
10/29/2008	100	100	100	100	5100
10/14/2008	100	100	100	100	100
10/10/2008	100	100	100	100	300
9/30/2008	100	100	100	100	200
9/29/2008	100	100	100	100	1500
9/25/2008	100	100	100	100	3800
9/24/2008	100	100	100	100	3000
9/23/2008	100	100	100	100	7400
9/22/2008	100	100	100	100	26400
9/19/2008	100	100	100	100	23800
9/18/2008	100	100	100	100	101500
9/17/2008	100	100	100	100	713600
9/16/2008	100	100	100	100	453700
9/15/2008	100.61	101.3	100	100.01	1232600
9/12/2008	100.51	102	100	101.5	2019100
9/11/2008	101.26	101.26	100	101	1347400
9/10/2008	100.5	102.43	100.1	102.06	642000
9/9/2008	101.03	101.1	100	100.3	289600
9/8/2008	102.75	103.5	100.9	101.05	870800
9/5/2008	100	102.05	100	101.6	824500
9/4/2008	103	103.38	103	103	430400
9/3/2008	103.48	103.51	103	103	688500
9/2/2008	104	104.25	103.5	103.51	234800
9/1/2008	103	104.6	103	103.9	387500
8/29/2008	103	103.99	103	103.99	370500
8/28/2008	105	105	103	103	509300
8/27/2008	104.6	105.9	101.66	103	1385200
8/26/2008	110.5	112.7	106.7	107.01	558400
8/25/2008	112.5	113.75	110.15	111.34	353300
8/22/2008	113.25	114.5	112.25	112.5	839400
8/21/2008	115.56	117.9	114.5	115	934200
8/20/2008	119	119	115	115.84	1546700
8/19/2008	124.5	124.9	118.95	120	3611100
8/18/2008	119.65	124.95	117	123.95	2920400
8/15/2008	117.31	121	117.31	119	952600
8/13/2008	119.4	120.15	117.77	118.5	364300
8/12/2008	123.25	123.7	118	119.4	747500
8/11/2008	122.05	124.95	122.05	123.5	384300
8/8/2008	119.75	123	119.01	122.5	243000
8/7/2008	120	123	119	119.5	1200000
8/6/2008	123.9	123.9	119.7	120	241800
8/5/2008	121.1	124.1	118	123.89	1207500
8/4/2008	123.56	125.99	119.99	120.6	348100
8/1/2008	127	127.2	123	123.56	332400
7/31/2008	130	130.25	127.01	127.02	861200
7/30/2008	126	130.9	126	129.4	1210700
7/29/2008	120	127	120	126	952900
7/28/2008	120.61	123.9	118.04	122.5	700400
7/25/2008	128.01	130	122.51	124.25	572000
7/24/2008	130	130	127.5	128.95	346200
7/23/2008	129	131	127.8	129.75	1130800
7/22/2008	123.05	127.9	123.05	127.5	1404700
7/21/2008	121.05	124	121.05	123	849700
7/18/2008	120	126	120	123.25	647400
7/17/2008	115	120	115	120	839500
7/16/2008	121.5	125	118	118.7	1474500
7/15/2008	122.99	126.95	120	120	1129000
7/14/2008	126	127.49	123.8	124.25	375800
7/11/2008	127.8	127.8	127	127.31	168500
7/10/2008	126.45	129.6	126	127.95	918600
7/9/2008	125	127.6	124.4	125.75	1238200
7/8/2008	124.6	125.9	124.6	125	1465300
7/7/2008	125.85	125.85	125.85	125.85	139900
7/4/2008	127.12	127.12	127.12	127.12	52000
7/3/2008	128.4	128.4	128.4	128.4	1500
7/2/2008	131	131	129.69	129.69	79300
7/1/2008	131	131.5	131	131	196900
6/30/2008	132.32	132.32	132.32	132.32	153000
6/27/2008	134.51	136	133.65	133.65	497100
6/26/2008	135.7	136.89	134.02	135	852600
6/25/2008	140.75	140.75	137.12	137.12	798300
6/24/2008	132.95	139	132.61	138.5	1008300
6/23/2008	134.6	135.6	129	129.1	616000
6/20/2008	135	140	132.01	135	440700
6/19/2008	137	137.2	132.5	136.1	886900
6/18/2008	140.5	140.5	137	137	594000
6/17/2008	136.11	140.9	132.1	140.01	861700
6/16/2008	140	140.44	134.75	136.25	678700
6/13/2008	143.65	143.65	139.31	140.05	677000
6/12/2008	146	146.44	142.5	143	1100400
6/11/2008	140.7	141.75	139	139.5	253800
6/10/2008	140.5	141.5	139	140	354900
6/9/2008	141.6	142.95	140	141	183800
6/6/2008	141	142.99	139.9	142.5	1249600
6/5/2008	142.5	143	138	142.5	1951800
6/4/2008	142.7	142.83	141	142.83	1918200
6/3/2008	135	137	135	136.03	475000
6/2/2008	129.5	135.39	129.5	134.5	2144300
5/30/2008	131	131.99	127.15	128.95	1608500
5/29/2008	125	131.9	121.99	130	2213700
5/28/2008	130.25	134.1	124.55	126.5	1304300
5/27/2008	127.95	132	127.7	131.05	1823000
5/26/2008	124.5	127	121.05	126.8	2127000
5/23/2008	130.5	132	126.89	126.89	2586800
5/22/2008	139.6	139.6	133.5	133.56	371700
5/21/2008	136	139	135.5	139	659500
5/20/2008	134.85	136.4	132.95	135	800000
5/19/2008	138	138.75	131.58	134.75	1857400
5/16/2008	140.2	140.2	137.5	138.5	774600
5/15/2008	140.26	141.5	140	140.33	443600
5/14/2008	142	142	140	141.25	397700
5/13/2008	139.99	142	139.99	141.4	927800
5/12/2008	138.5	140.18	138	139	705100
5/9/2008	139.5	141.39	136	138.5	1980500
5/8/2008	142.5	143.6	139.5	140	676600
5/7/2008	140.5	142.5	140.05	141.85	707500
5/6/2008	139.55	142.15	139	140.5	594100
5/5/2008	139.55	141	139	140	461400
5/2/2008	141.1	142	139.01	140.95	700600
4/30/2008	143.15	143.15	140	141	679100
4/29/2008	146.1	146.2	143	144	1311500
4/28/2008	142.4	147	141.8	145.5	2187800
4/25/2008	142.65	143.5	141.2	141.5	316700
4/24/2008	144.5	145	143	143	383800
4/23/2008	143.7	144.75	142.1	144.3	479600
4/22/2008	144.8	145.9	143	144.05	636100
4/21/2008	145	145.15	143.5	144.25	217500
4/18/2008	142.7	146.85	142.3	144	1957200
4/17/2008	141.65	143	141	142.4	1261900
4/16/2008	143.9	143.9	140.1	140.75	1378500
4/15/2008	143.1	144.9	142.7	142.85	1028600
4/14/2008	143.5	144	142.5	142.85	248300
2/20/2008	131.5	133.65	131.45	132.95	1916200
2/19/2008	128.8	130.9	128.3	130.8	872100
2/15/2008	127.15	128.95	127.15	128.9	1281400
2/14/2008	127	127.95	126.75	127.7	1258100
2/13/2008	126.85	127.8	126.1	126.65	1550600
2/12/2008	125	126.9	125	126.4	1622700
2/11/2008	125	125.45	124	125.3	814600
2/8/2008	125.45	125.8	125	125.2	344500
2/7/2008	125	125.75	125	125	318200
2/6/2008	124.95	125.3	124.75	125	957700
2/4/2008	125	125.4	124.5	125	820200
2/1/2008	125.7	125.7	124.55	125	214900
1/31/2008	126	126.4	124.75	125.5	1512000
1/30/2008	126.15	126.5	125.6	126	505400
1/29/2008	125.5	127.4	125.4	126.4	2493400
1/28/2008	126	127.35	125	125.35	1536500
1/25/2008	124.75	126.15	123.65	125.5	1368400
1/24/2008	125	126	124	124	1266700
1/23/2008	123	125	123	124.8	2297500
1/22/2008	122.6	123	122	122.7	1415100
1/21/2008	122.3	123.2	122.25	123	993300
1/18/2008	120	122.3	120	121.5	404100
1/17/2008	120.75	121	120.5	120.55	1322600
1/16/2008	121.45	121.8	120.3	120.75	374500
1/15/2008	121	122.1	120.5	121.5	411600
1/14/2008	121	122	120.8	121.5	348300
1/11/2008	122.05	122.75	120	121.05	1027700
1/10/2008	123	124	121.6	122	1137900
1/9/2008	125	125.2	122.95	122.95	1047600
1/8/2008	123	124.85	123	124.45	1349000
1/7/2008	123.15	123.8	122.05	122.85	721900
1/4/2008	125.8	125.8	123.25	123.5	849500
1/3/2008	121.6	125.65	120.5	125.2	2913400
1/2/2008	120.25	121.7	119.5	119.75	1009500
1/1/2008	119	121.2	118	120	1870500
12/31/2007	117.8	119.05	117.8	118.75	6435800
12/27/2007	124.5	124.9	123.2	124	640300
12/26/2007	123	124.45	123	124	1739800
12/24/2007	122.05	122.75	122	122.4	1322700
12/19/2007	121.9	123.25	121.35	121.65	1933400
12/18/2007	122	122	121	121.75	152600
12/17/2007	121.5	122.6	121.05	122	443400
12/14/2007	121.05	121.3	120.75	121.3	245300
12/13/2007	121.45	121.7	120.75	121	509300
12/12/2007	122.6	123	121	121	494700
12/11/2007	123.4	124	122	122.65	1351400
12/10/2007	123.4	124.5	122.8	123.35	2199800
12/6/2007	124	125.2	123.9	125	1207400
12/5/2007	124.4	124.45	123.05	123.05	473900
12/4/2007	123.5	124.45	122.6	124	262200
12/3/2007	123	125.25	122.95	123.8	804300
11/30/2007	122.95	123.75	122	123.2	1491300
11/29/2007	122.3	123.25	121.5	122.25	1314900
11/28/2007	119.25	122.25	119	121.4	1513800
11/27/2007	119.8	120.7	118.7	119.1	1095600
11/26/2007	121.75	121.75	119	119.75	861700
11/23/2007	119	122.2	119	121	1988400
11/22/2007	120	120.45	118	119	1298800
11/21/2007	116.5	120.1	116.5	119.75	2222300
11/20/2007	116.6	117.25	115	116.45	909900
11/19/2007	115.45	116.1	114.35	116	807200
11/16/2007	114.75	115.3	114	115.2	1494700
11/15/2007	115	115.5	112.7	114.85	1470000
11/14/2007	117.7	118	114.9	115	1596200
11/13/2007	119	119.4	116.8	117.25	1376500
11/12/2007	117.9	119	116.95	118.5	1901400
11/8/2007	116	116	113.75	116	1695700
11/7/2007	118.45	118.45	115.5	116.4	4294500
11/6/2007	119.5	120.2	115	118.45	3332700
11/5/2007	122	124.5	118.75	118.75	3032300
11/2/2007	122	125.8	122	124.95	3949100
11/1/2007	124.6	125	122.25	123.7	647200
10/31/2007	123.35	125.2	122.5	124.65	1672900
10/30/2007	125.9	125.9	123	123.5	1105400
10/29/2007	125.7	127	125.15	125.9	1891800
10/26/2007	126.3	127	124.6	125.25	1269900
10/25/2007	123	126.5	123	126.35	2706500
10/24/2007	124.25	126.45	122.1	123.4	2505600
10/23/2007	125.65	127.15	123.7	124	2159300
10/22/2007	127	129	125.5	125.5	7109800
10/19/2007	125.5	127.25	125	126	1370600
10/18/2007	126.8	129.5	126.25	127	4546700
10/17/2007	122.3	126.5	121.4	125.7	3897900
10/11/2007	121	123.2	120.5	122.9	1244100
10/9/2007	122.15	122.85	121	121.5	401300
10/8/2007	123.5	123.85	122	122.3	1056900
10/5/2007	123.75	124.5	121	121.6	1236300
10/4/2007	121.4	125	120.5	123	3698000
10/3/2007	118.5	120.15	118.25	120	2577900
10/2/2007	118.25	119	117.5	117.55	645600
10/1/2007	116.15	118.1	116.15	117.95	1978100
9/28/2007	114.85	115.1	113.8	115	1947200
9/27/2007	114.8	115.25	114.25	114.25	232900
9/26/2007	114.8	115.5	114.3	114.55	541500
9/25/2007	114.75	114.85	113.75	114.85	291100
9/24/2007	114.65	114.9	114.3	114.45	381100
9/21/2007	114.4	114.4	113.8	114.05	137000
9/20/2007	114.8	115.25	113.25	114.5	1136700
9/19/2007	114.8	115.5	114	114.5	1141400
9/18/2007	113.75	115	113.75	114	434200
9/17/2007	114	114	113.25	113.75	96300
9/14/2007	114.1	115	113.75	114	158600
9/13/2007	115.4	115.75	114.25	115	293900
9/12/2007	113	117.1	113	115	1368800
9/11/2007	113.85	113.9	112.5	113	220900
9/10/2007	111.5	113.5	111.3	113.25	280400
9/7/2007	113	113	111.8	111.8	558700
9/6/2007	114.7	115.4	113	113	450900
9/5/2007	114	116.5	114	116.5	616600
9/4/2007	112.25	114	112.25	113	394300
9/3/2007	112.9	113.35	111.25	113	401500
8/31/2007	112.75	113.9	111.5	113.9	496800
8/30/2007	112.45	114.5	112.3	114	649700
8/29/2007	109.9	113	109.6	112.2	948600
8/28/2007	108	110	107.5	109.6	1301000
8/27/2007	111.15	111.5	107.75	108	539000
8/24/2007	111.4	112.05	110	110.6	1040800
8/23/2007	113.4	113.9	110.5	111.45	1079200
8/22/2007	112	114	109.15	113.65	1447700
8/21/2007	113.65	113.9	111.25	111.75	1599000
8/20/2007	115.25	115.7	113.5	113.55	1068500
8/17/2007	114.5	115.6	113.8	114	1576500
8/16/2007	114.65	115.9	113	115.5	1187900
8/15/2007	116	116.5	113.9	114.3	1976200
8/13/2007	118	118.3	113.5	115	853900
8/10/2007	121.25	121.25	117.5	118	1146600
8/9/2007	116.5	119.5	115.45	117.35	2375300
8/8/2007	120.95	122	120.95	121.5	253900
8/7/2007	122.65	122.65	119	120.5	1121500
8/6/2007	124	124.8	121.5	121.75	723100
8/3/2007	123.25	125.25	123	124.15	1726500
8/2/2007	122.6	123.95	122.4	123.25	857100
8/1/2007	124.25	124.45	122.6	122.75	622100
7/31/2007	122.2	125.75	122.2	124	2229100
7/30/2007	123	124.75	122.4	123.3	1694000
7/27/2007	123.65	123.95	122	123.75	1352700
7/26/2007	121.5	124.6	121	123.95	2517800
7/25/2007	120.5	122.1	119.55	121.95	2253900
7/24/2007	124.5	124.5	120.5	120.5	1200800
7/23/2007	123.25	125	122.6	124	1832000
7/20/2007	120	122.25	117	122	1422700
7/19/2007	125.5	125.5	119.55	120	3077200
7/18/2007	127.35	127.5	123.8	125.8	3672000
7/17/2007	128.65	129.15	126	128	2386400
7/16/2007	128	131	127.5	128.5	5739200
7/13/2007	127	131.9	126.55	129.15	9541100
7/12/2007	126.5	128.3	126.5	127.1	1981200
7/11/2007	125.3	126.75	123.8	126.1	1424800
7/10/2007	128	128.6	124.9	125.2	1403400
7/9/2007	127.1	129.7	127.1	127.7	3969500
7/6/2007	127.4	129.15	126.6	127.35	2641800
7/5/2007	124	127.75	124	127.4	6224800
7/4/2007	122.8	124.9	122.8	123.75	1927900
7/3/2007	122.9	125.2	122	122.75	4050500
7/2/2007	121.2	122.9	121.05	122.9	1623600
6/29/2007	121.1	122.75	120	121.25	2860000
6/28/2007	122.45	122.75	120.7	121.15	1550400
6/27/2007	122.25	123.3	121.55	122.5	4834000
6/26/2007	120.55	122	120.55	121.75	2966200
6/25/2007	119.85	121.8	119.1	120.5	2504500
6/22/2007	123.2	123.8	121.6	122.5	1020800
6/21/2007	123	123.1	122.25	123.1	900400
6/20/2007	123	123.1	122.5	122.95	509400
6/19/2007	123.15	123.5	122.7	122.75	317300
6/18/2007	122.75	124	122.05	123	882900
6/15/2007	123.3	124.4	121.6	122.65	1853300
6/14/2007	124.5	125.9	123.5	123.5	2398800
6/13/2007	126.4	126.4	123.8	124.5	1930300
6/12/2007	125.95	128.15	124.5	126.25	6448200
6/11/2007	126.25	126.85	123.8	125.1	6491900
6/8/2007	122	126.55	119.8	124.55	1E+07
6/7/2007	118	123	117.95	121.3	9408500
6/6/2007	118.9	119.6	117.6	118	3101400
6/5/2007	117.75	119.75	117.75	118.3	3077000
6/4/2007	118.05	118.7	116.9	118	1033700
6/1/2007	118.55	119	117.3	117.85	2889700
5/31/2007	116.2	118.2	116.2	118	2803500
5/30/2007	116.9	116.9	115.55	116.5	636300
5/29/2007	117.2	117.75	115.9	116.45	644700
5/28/2007	117	117.9	116.7	116.95	1650400
5/25/2007	115.35	116.95	114.8	116.95	3310500
5/24/2007	115	115.65	115	115.1	901800
5/23/2007	115.15	115.6	114.45	114.5	1209300
5/22/2007	114.55	116	114.55	115	1689600
5/21/2007	115.6	115.9	114.5	114.8	574400
5/18/2007	116	116.5	115.5	116	643300
5/17/2007	116.4	116.5	115.25	115.9	712100
5/16/2007	117.55	118.65	114	115.85	3116500
5/15/2007	118.25	119.5	117	117.4	6796800
5/14/2007	113.6	118.2	113.5	116.75	3968500
5/11/2007	116.3	117.8	116.1	116.3	2396300
5/10/2007	117.8	118.65	115.95	116.75	3476100
5/9/2007	115.4	118.6	114.9	117.55	7965700
5/8/2007	112.4	115.4	112.4	115.2	2413700
5/7/2007	116.5	116.5	111.5	112	1214800
5/4/2007	115.5	117.9	115.5	116.4	5104300
5/3/2007	114.5	116.1	113.5	115.85	1224400
5/2/2007	116.45	117	114.25	114.65	3016100
4/30/2007	112	115.85	111.75	115.3	3294600
4/27/2007	110.4	112.15	110.1	111.95	2189600
4/26/2007	108	108.75	106.5	108.6	455600
4/25/2007	109.6	110	107.85	107.85	543900
4/24/2007	109.55	110.15	109	109.85	199000
4/23/2007	109.6	110.9	108.9	109.55	247500
4/20/2007	110	110.1	109	109.95	420600
4/19/2007	110.85	110.9	109.05	110	673100
4/18/2007	111.2	111.4	110.4	110.55	662100
4/17/2007	112	112.6	110.4	111.45	769500
4/16/2007	111.95	112.5	111.6	112	377300
4/13/2007	112.4	112.4	111.55	111.55	292700
4/12/2007	112.25	113.1	111.3	112.4	1868500
4/11/2007	109.7	112.6	109.3	112.15	3067500
4/10/2007	108.25	109.9	108.25	109.25	724000
4/9/2007	108.2	109	107.75	108.4	332300
4/6/2007	108.8	109.4	107.75	108.7	747400
4/5/2007	106.4	108.35	106.4	108.25	1827500
4/4/2007	106.15	106.8	105.95	106.2	1023200
4/3/2007	105.9	106.15	105.45	105.95	352600
3/30/2007	105.75	106	105	105.55	465500
3/29/2007	105.5	106.25	105	105.3	893000
3/28/2007	106	106.15	105	105.5	466600
3/27/2007	107.5	107.65	105	106.25	1478700
3/26/2007	104.9	107.3	104	107	979800
3/22/2007	107.75	107.75	103.95	104.25	1683500
3/21/2007	109	109.5	106.75	106.95	1994000
3/20/2007	110	110.4	108.5	109	663000
3/19/2007	111	112.15	109.1	109.75	497500
3/16/2007	111.35	111.95	110.6	111	182200
3/15/2007	111	112	110.5	111	472100
3/14/2007	111.75	112.5	110.7	110.85	678000
3/13/2007	114	114.7	111.75	112	1297200
3/12/2007	113.5	114.4	112	114.4	928800
3/9/2007	111.65	116.85	111.5	114.5	2718300
3/8/2007	110.7	111.7	110.1	111.3	277700
3/7/2007	110	110.55	109	110	418700
3/6/2007	109.75	111.35	109.1	109.5	292000
3/5/2007	110.5	110.5	108.5	109.5	347100
3/2/2007	111.5	113.35	109.15	109.95	873300
3/1/2007	108	111.5	107.05	111.5	1370500
2/28/2007	113.8	114.1	108.55	108.55	1794500
2/27/2007	115.5	115.5	113.75	114.25	316000
2/26/2007	116	117	115.15	115.5	771700
2/23/2007	114.4	117.4	114	116.65	2002200
2/22/2007	112.6	115.1	112.6	114.5	475300
2/21/2007	115.6	118	115.6	117.25	1196400
2/20/2007	115.1	116.3	115.1	115.5	395800
2/19/2007	114.5	115.1	114.2	115.1	393800
2/16/2007	115.2	115.65	114.45	114.5	416400
2/15/2007	114.5	116	114.5	115.3	334400
2/14/2007	117.4	118.25	115.5	116.95	325600
2/13/2007	117.5	118	117	117.5	200200
2/12/2007	119	119	117	117.4	664700
2/9/2007	116.9	119.5	116.9	118.65	1519600
2/8/2007	115	117.6	114.95	116.7	1113400
2/7/2007	115.05	115.95	114.2	114.9	533600
2/6/2007	114.25	116	113.9	115.05	1384400
2/2/2007	112.75	114	112.75	113.45	914400
2/1/2007	112.5	113.5	112.45	112.85	1155400
1/31/2007	111	113	110.4	112.1	1027000
1/26/2007	114.3	115.3	110	111	1586300
1/25/2007	114.25	115.3	113.5	113.7	764100
1/24/2007	113	114.5	113	114.2	1491800
1/23/2007	112.5	113.75	112.25	112.7	1066600
1/22/2007	110.35	113.4	110.35	112	1661500
1/19/2007	109	110.9	108.75	110	782700
1/18/2007	109.1	110.2	108.05	108.9	424200
1/17/2007	107.75	110.9	107.25	108.95	1571100
1/16/2007	107.5	107.75	106.75	107.5	495400
1/15/2007	108	108	107.2	107.45	659900
1/12/2007	107.6	108	106.5	107.25	382600
1/11/2007	106.5	107.7	106	107.4	816000
1/10/2007	104	107.9	103.75	106.2	2073500
1/9/2007	104.95	105	103.8	104	887100
1/8/2007	104.85	104.85	103.65	103.7	1282400
1/5/2007	105.85	105.85	103	104.5	708500
1/4/2007	105.5	107	105.35	105.55	541400
1/3/2007	106.05	106.1	104.5	105	481000
12/29/2006	107	107.25	105.5	105.55	795700
12/28/2006	108.4	108.5	106.5	107	556300
12/27/2006	107.7	109	107	108.45	736900
12/26/2006	111.35	111.35	106.5	106.95	1174700
12/22/2006	110.5	113	109.45	112.05	486400
12/21/2006	110.3	111.95	110	110	162900
12/20/2006	111.8	111.8	109.5	110	427500
12/19/2006	113.5	114	110	111.5	597900
12/18/2006	115.5	115.7	112.6	112.85	469600
12/15/2006	116	116.5	114.5	114.8	769000
12/14/2006	116.55	116.75	115.15	115.5	616000
12/13/2006	117	117.35	116.25	117	211800
12/12/2006	117.4	118.3	117	117.05	387800
12/11/2006	117.25	118.4	116.5	117.35	483500
12/8/2006	118.85	118.85	117.05	117.45	280700
12/7/2006	117.5	118.55	117.4	118.45	472200
12/6/2006	117.95	118	117.05	117.4	455400
12/5/2006	117.9	118.1	117.25	117.25	301500
12/4/2006	116.75	118.5	116.2	118	845900
12/1/2006	116	117	115.5	116	241200
11/30/2006	116.95	117.5	116	116.4	157900
11/29/2006	118.6	118.6	116.1	116.4	632300
11/28/2006	119.25	119.25	117.6	118.05	270100
11/27/2006	121	121	118.5	119	738800
11/24/2006	117.2	120.95	117.2	119.75	1108700
11/23/2006	117.25	118.5	117	117.3	557500
11/22/2006	116.45	117.4	115.25	117	210000
11/21/2006	116.1	116.5	115.5	116	176400
11/20/2006	116.5	116.9	116	116	139600
11/17/2006	117.7	118	116.3	116.3	147200
11/16/2006	118.25	118.35	117.3	117.7	58200
11/15/2006	118.05	118.5	117.5	118.1	114000
11/14/2006	118.4	119	117.9	118.75	195400
11/13/2006	118.5	118.55	117.3	118.05	415400
11/10/2006	117.1	118	116	117.9	369600
11/8/2006	118.5	118.5	117.4	118	80800
11/7/2006	118.95	119	117.5	118.5	290600
11/6/2006	118.5	119.5	118.15	118.9	930900
11/3/2006	118.5	119.4	117.15	117.75	964700
11/2/2006	116.55	118.1	116.55	117.6	311800
11/1/2006	116.75	117.6	115.4	116.85	828400
10/31/2006	117.05	119	116.25	116.9	623400
10/30/2006	120	120.5	117	117.1	1234700
10/19/2006	119.6	121.5	119.5	119.75	594000
10/18/2006	119	121.5	118.5	120.55	925500
10/17/2006	118.45	120	117.9	119	471400
10/16/2006	117.5	118	116.4	118	231400
10/13/2006	117.9	118	117.35	117.7	50600
10/12/2006	118.45	118.45	116.5	117.5	419700
10/11/2006	120.2	122	117.5	117.5	814800
10/10/2006	119.2	120.95	117.05	120	733200
10/9/2006	120.75	122	118.05	119.5	662000
10/6/2006	122	123.9	121.1	123.9	381500
10/5/2006	120.4	122.15	120.05	121.9	661900
10/4/2006	118.5	120.6	118.1	119.5	383100
10/3/2006	117.9	119.9	117.55	119.9	284600
10/2/2006	117	118	117	117.55	163200
9/29/2006	118.1	119.25	117	117	473800
9/28/2006	117.15	118.25	116.15	118	289600
9/27/2006	117.4	117.75	116.4	117.5	179000
9/26/2006	117.8	117.95	116.5	117.4	198500
9/25/2006	117.75	118	115.05	118	136700
9/22/2006	116.2	118.25	116.2	117.7	391300
9/21/2006	116.4	117.9	116.1	116.5	84600
9/20/2006	114.85	117	114.15	116.55	316400
9/19/2006	114.5	115.5	113.4	114.85	95800
9/18/2006	117.5	118	113.95	114	497100
9/15/2006	119	119.1	114	117.9	184200
9/14/2006	118.45	120.6	118.3	118.8	515800
9/13/2006	120	121	117.55	118.25	1313600
9/12/2006	114.5	119.3	114.5	119	1473600
9/11/2006	113.35	114.5	113.35	114.05	123700
9/8/2006	114	114	112.75	113.35	165800
9/7/2006	115	115	113.7	114	101800
9/6/2006	115.05	115.5	114.15	114.5	133000
9/5/2006	115	116.25	114.25	114.75	426400
9/4/2006	115.5	116.7	114.95	115.65	330400
9/1/2006	115.85	115.95	114.5	115.5	150500
8/31/2006	116.2	117.1	114	115	270600
8/30/2006	114.25	117.1	114.25	116.3	594300
8/29/2006	116	116.25	112.55	113.8	626800
8/28/2006	109	115.85	109	115.8	532100
8/25/2006	115.1	115.5	112	112.5	452900
8/24/2006	117.65	117.75	114.6	114.8	297200
8/23/2006	117	117.85	115.8	117.05	510200
8/22/2006	118.25	118.6	115.8	116.5	308900
8/21/2006	119.25	119.75	117.1	118	230800
8/18/2006	119.6	120	119.05	119.25	66400
8/17/2006	120	120.5	119.7	119.7	457700
8/16/2006	119	120.8	118.5	119.95	279300
8/15/2006	119	119.95	118.55	118.7	360400
8/11/2006	118.55	120.35	117	118.25	1233600
8/10/2006	120	120.8	115	117.5	787900
8/9/2006	122	123.1	119.5	120.25	906800
8/8/2006	122.85	123.4	121.4	122	600100
8/7/2006	120.1	124	118.25	122	1405800
8/4/2006	121	122.75	120.05	121	1719200
8/3/2006	115.2	120.7	115.2	119.85	2372800
8/2/2006	115.2	116.95	114.5	115.05	687100
8/1/2006	117	117.25	114.6	115.3	596700
7/31/2006	117	119.25	115.5	117.5	810600
7/28/2006	117	117.5	115.5	115.8	342600
7/27/2006	118	118.4	117.4	117.4	330400
7/26/2006	118	118.5	117.1	117.8	363000
7/25/2006	117.85	118.5	117.2	117.65	414300
7/24/2006	117.05	118	117	117.5	178700
7/21/2006	116.5	117.5	116	117.1	161900
7/20/2006	117.7	118.1	116.1	117	282900
7/19/2006	116.85	118.2	116.45	117	253200
7/18/2006	118	118.5	116.7	116.85	407600
7/17/2006	115.9	119	115	117.75	925500
7/14/2006	117	117.5	115.6	116	196100
7/13/2006	116.5	119.5	115.7	116.95	820200
7/12/2006	113.75	116.3	113.75	116	587700
7/11/2006	111.75	114.5	111.75	114	358600
7/10/2006	115.2	115.2	111.75	112.05	526000
7/7/2006	116.5	117	114.75	115	456400
7/6/2006	118.4	118.5	116.5	116.5	892000
7/5/2006	117	118.8	116.25	118.15	496800
7/4/2006	114.8	119.95	114.75	117.9	728000
7/3/2006	120	120.95	115.25	116.9	500100
6/30/2006	126.6	127	120.55	121	2092000
6/29/2006	120	126	118.5	126	3024600
6/28/2006	115	120.25	111	120.2	1068600
6/27/2006	114.05	116	112.6	114.95	445500
6/26/2006	120.5	122	115	115.9	490800
6/23/2006	124	124	122.3	122.55	246000
6/22/2006	123	124.5	122.5	123.4	379200
6/21/2006	124.5	125	122	123.1	476000
6/20/2006	126.25	128	124	124.3	1119700
6/19/2006	127	130.95	122.75	127.4	2327400
6/16/2006	122	127.6	122	127.6	735400
6/15/2006	119	121.8	117	121.8	1793000
6/14/2006	118.65	123	114.45	116	508300
6/13/2006	124.5	124.5	119.9	120.45	406800
6/12/2006	124	125.5	123.9	124.5	80100
6/9/2006	121.6	126.15	121.6	124.5	282400
6/8/2006	126.5	127.5	123	124.45	407000
6/7/2006	129.5	132	127.5	128	859900
6/6/2006	126.1	132.85	125.5	129.1	950800
6/5/2006	128.95	129	127.65	128.65	113900
6/2/2006	128.35	130.5	128	128	514800
6/1/2006	123	129.75	123	129.5	1007400
5/31/2006	124	126	122.3	123.6	307400
5/30/2006	124	125	120.4	124.15	669300
5/29/2006	126.5	127.3	122.75	123.5	424700
5/26/2006	126.3	127.25	125	125.5	541500
5/25/2006	127	128.25	126.1	126.1	698300
5/24/2006	126.9	127.5	126.5	127	265700
5/23/2006	127	127.2	126	126.7	137600
5/22/2006	125.05	127.25	125.05	127.2	505400
5/19/2006	125.65	126	124.05	125.1	584600
5/18/2006	128	128	125	125.65	334500
5/17/2006	126.05	128.25	125.15	128	442800
5/16/2006	126.5	126.55	124.1	125.5	695900
5/15/2006	128.7	128.7	125.25	126	786700
5/12/2006	128	129.2	126.2	128.9	536100
5/11/2006	129	129.55	127	128.15	348500
5/10/2006	129.5	130	128.5	129	453500
5/9/2006	130.15	130.65	129	129.2	442000
5/8/2006	130.5	130.5	128.75	130	537500
5/5/2006	132	132.25	130	131	547500
5/4/2006	133.7	133.7	132.1	132.2	346500
5/3/2006	130.5	134.1	130.5	133.65	1021500
5/2/2006	129.9	131.5	128.6	131.25	623400
4/28/2006	130.05	131	128	129.9	782200
4/27/2006	131.5	132.5	130	131	477900
4/26/2006	133.5	134.1	132	132.9	482000
4/25/2006	129.45	133.2	128	132.75	1030300
4/24/2006	133.5	133.95	130	130.05	648100
4/21/2006	136	136	132.05	133.9	568200
4/20/2006	136.85	137.2	135.3	135.75	547600
4/19/2006	137.5	138.25	135.1	136.4	541500
4/18/2006	138	139.2	136.3	136.95	748800
4/17/2006	139	139.7	137.85	138	602900
4/14/2006	139	141	138.2	139.35	947400
4/13/2006	137.75	140	137.55	138.9	1243700
4/10/2006	140.25	141.4	139	139.75	2072500
4/7/2006	141	141.9	139.25	139.5	3086600
4/6/2006	137.5	142.2	136.6	139.95	7669300
4/5/2006	137.9	138	136	137.2	2198900
4/4/2006	137.2	137.9	136.9	137.25	2778300
4/3/2006	134.7	137.2	134.65	136.45	3869100
3/31/2006	133.2	136.25	133	134.65	3464300
3/30/2006	133.25	134	132.5	133.5	1271600
3/29/2006	135	135	132.75	133	2125100
3/28/2006	132	135.3	132	134.4	6411300
3/27/2006	132.35	132.75	131.5	132	2171900
3/24/2006	129.9	132.9	129.55	132	2519400
3/22/2006	130	131.45	128.75	129.45	865400
3/21/2006	130.85	131.7	129.5	130	823600
3/20/2006	129	132	128.75	129.85	1390400
3/17/2006	127.05	129.7	126.8	128.8	693200
3/16/2006	126	128.25	125.5	128	1035700
3/15/2006	127.8	127.8	125	125.85	465300
3/14/2006	123.4	127.25	123	127	1330300
3/13/2006	127.6	129	121.5	122.5	2346400
3/10/2006	129.95	130	126	127.5	1059600
3/9/2006	126	129.95	123.1	129.6	1663800
3/8/2006	129.55	130.8	124	124	2423700
3/7/2006	128	130.7	127	130.5	1744800
3/6/2006	133.15	133.85	127.25	128.3	1953500
3/3/2006	135.3	136	133	133.9	1748900
3/2/2006	129	136.25	129	135.3	5640300
3/1/2006	127.4	131.1	127	129.9	1881500
2/28/2006	124.1	129.25	124.05	126.8	1512500
2/27/2006	129	130.25	124.25	125.1	1504900
2/24/2006	130.85	130.9	128.5	129.9	932100
2/23/2006	132	132	130.1	130.25	1127400
2/22/2006	132.6	133.25	131.1	131.75	1164400
2/21/2006	132	133.85	131.25	132.2	2599400
2/20/2006	132.05	132.5	130.5	131.2	1315200
2/17/2006	131.8	133.5	131.8	133.5	585400
2/16/2006	133	133.3	131.4	131.8	858900
2/15/2006	131.5	133.5	131	132.5	1719800
2/14/2006	130.1	134.4	130.1	130.9	1711200
2/13/2006	132.05	132.6	130.8	131	1136100
2/10/2006	134.4	135	131.4	132	1847100
2/7/2006	135	135.5	133.5	134	852400
2/6/2006	135.65	135.9	134.5	134.85	1695700
2/3/2006	134.2	135.25	133.75	135	2163600
2/2/2006	134.5	135.2	133.6	133.8	1744300
2/1/2006	135.45	137	133.5	134	2895200
1/31/2006	144.5	144.9	136.75	136.75	5119900
1/30/2006	143.15	144.5	142.9	143.9	4336100
1/27/2006	141.75	144.8	141.1	142.7	5000500
1/26/2006	141.5	142.2	140.75	141.25	751300
1/25/2006	139.9	141.75	138.5	141.15	1732200
1/24/2006	140.7	141	139	139.05	807100
1/23/2006	141.25	142.45	140.5	140.5	653600
1/20/2006	143	143	140.05	141.1	1146100
1/19/2006	142.95	143.65	141.5	142.15	2422400
1/18/2006	142.2	144.2	141.3	142	3311300
1/17/2006	141.6	142.45	141.1	141.4	542400
1/16/2006	141.7	142.6	141.25	141.75	1000000
1/9/2006	141	142.75	140.4	141.4	1056700
1/6/2006	142.2	142.6	140.25	140.5	854900
1/5/2006	140.8	142.2	140	141.7	2144400
1/4/2006	139.95	140.5	139.5	140.2	1154400
1/3/2006	141.2	141.85	138.9	139.65	1409900
1/2/2006	137.85	141	137.5	140.5	1328200
12/29/2005	134.7	136.45	133.8	136.4	1471500
12/28/2005	134	135.5	133.5	133.75	996200
12/27/2005	133	133.85	131.5	133.35	471800
12/26/2005	136	136	133.5	133.65	466300
12/23/2005	137.35	137.8	135.25	135.45	457200
12/22/2005	138.5	138.5	137.1	137.1	449200
12/21/2005	138	139.8	137.75	138	992300
12/20/2005	138.1	139	137.1	137.75	659600
12/19/2005	142	142.05	138.95	139	615200
12/16/2005	144	144.4	141	141.5	652600
12/15/2005	144.5	144.75	142.7	143.5	449600
12/14/2005	144	145.6	142	144	1330700
12/13/2005	140.4	145.9	139.9	143.9	4603200
12/12/2005	139.6	140.5	136.75	140.15	3663500
12/9/2005	154	155	152.5	154.5	897700
12/8/2005	153.5	154	152.75	153.5	714200
12/7/2005	154	154	152	152.75	585900
12/6/2005	154	154.5	153	153.6	658700
12/5/2005	149.5	153.4	149.5	153.25	1049900
12/2/2005	148.6	149.75	147.7	149.7	799900
12/1/2005	148.9	150	147.5	148.4	502200
11/30/2005	149.7	150.7	146.7	148.75	1371100
11/29/2005	149.4	149.5	148.5	148.95	785300
11/28/2005	148.75	149.5	148	148.5	1142200
11/25/2005	149.5	149.5	147.5	148.5	431100
11/24/2005	148	149.45	148	148.4	586600
11/23/2005	145.25	148.15	145.25	147.7	1985400
11/22/2005	143.5	145.5	143.25	144.7	1668700
11/21/2005	142.35	144	142.35	143.05	1336000
11/18/2005	140.5	142.25	140	141.85	929100
11/17/2005	140.1	141.1	139.5	140	548900
11/16/2005	141.6	141.6	140	140.1	922100
11/15/2005	141	142.3	141	141	804600
11/14/2005	141.5	142.25	140.5	141.45	554000
11/11/2005	142.8	142.9	140.2	141	1201800
11/10/2005	142.5	144.8	141.95	142	3514800
11/8/2005	139.85	142.75	139.05	141.85	3633100
11/7/2005	138.5	139.5	137.3	139.5	1530700
11/2/2005	135.3	137.45	134.9	136.85	1008800
10/31/2005	132	136.75	132	135.3	1596700
10/27/2005	139.1	139.5	136.5	137.3	1345700
10/26/2005	133	139.5	132.1	138.75	3057900
10/25/2005	137.95	137.95	133	134	816600
10/24/2005	136	138.1	135.5	137	1802800
10/21/2005	132	137.2	132	135	1476300
10/20/2005	138.5	139.45	131.2	133	3308000
10/19/2005	134.95	138	133.85	137	2494100
10/18/2005	130.7	136.6	130.7	133.8	4980300
10/17/2005	130.35	130.85	129.9	130.1	751300
10/14/2005	129.5	130.25	129	129.55	239300
10/13/2005	130.5	130.6	129.3	129.5	678100
10/12/2005	130.35	130.6	129.75	130.1	698100
10/11/2005	129.15	130.5	129.15	129.5	682200
10/10/2005	130	130.9	129	129.3	1103600
10/7/2005	131	131.75	130	130.95	515500
10/6/2005	132	132	130.25	130.5	473700
10/5/2005	130.05	133.4	130	131.8	2052200
10/4/2005	130.5	130.7	130.1	130.5	378600
10/3/2005	130.9	131	130.1	130.25	527700
9/30/2005	130	130.4	129.55	130.25	600800
9/29/2005	130	130.75	129.75	129.75	1081500
9/28/2005	130.5	130.5	129.55	129.75	741500
9/27/2005	130.6	130.8	130	130.1	335000
9/26/2005	130.25	130.5	129.5	129.75	661400
9/23/2005	130.45	131.5	130.1	130.25	818000
9/22/2005	131	132.45	130.35	130.5	1365600
9/21/2005	130.95	131.25	129.75	130.9	1251500
9/20/2005	127.65	131.75	127.25	130.8	3149000
9/19/2005	127.75	128	126.5	127.05	354900
9/16/2005	127.9	128.65	126.85	127.35	1159600
9/15/2005	128	129	127	127.25	1174800
9/14/2005	124	128.9	123.55	126.5	2397600
9/13/2005	123.95	124.1	123.3	123.75	862300
9/12/2005	123.5	123.95	122.3	123.25	1271200
9/9/2005	141.3	144	141.1	143.45	897500
9/8/2005	140.25	141	139.8	140.65	985600
9/7/2005	139.5	140.15	139.5	139.95	391700
9/6/2005	139	139.95	139	139.45	361300
9/5/2005	139.25	139.95	139.25	139.7	357600
9/2/2005	138.7	139.1	138.45	139	522300
9/1/2005	137.3	139	137	138.45	1789500
8/31/2005	136	137.85	136	137.1	1348700
8/30/2005	135.85	136.25	135.15	136	827200
8/29/2005	135.95	135.95	134.95	135.25	523600
8/26/2005	135.8	135.8	134.5	134.7	735200
8/25/2005	135.8	136.1	135.3	135.5	590900
8/24/2005	136.65	137	135.5	136	1359800
8/23/2005	137	137.25	135.4	136.05	814000
8/22/2005	137.6	137.6	135.25	136.85	1818200
8/19/2005	132.15	134.25	132.15	133.5	1061900
8/17/2005	132	132.3	131.45	131.85	208200
8/16/2005	131.35	132	131.25	131.75	234400
8/15/2005	132.35	132.8	131.5	131.9	634100
8/12/2005	129	132.15	128.55	132.15	535700
8/11/2005	132	132	129.9	130.45	663700
8/10/2005	133	133.7	131.5	131.95	426300
8/9/2005	134.5	134.5	132.5	133.5	563000
8/8/2005	135	135.25	133.75	134	471800
8/5/2005	134	134.7	133.55	134.7	541100
8/4/2005	135.15	135.4	134.2	134.3	756100
8/3/2005	134.95	135.5	134.5	135	652400
8/2/2005	134.5	135.1	134.15	134.8	714200
8/1/2005	135	135	133.9	134.15	732100
7/29/2005	135.4	135.4	132.1	133.95	2612600
7/28/2005	132.9	138	132.6	134.1	9865400
7/27/2005	134	134.65	132.1	132.5	666700
7/26/2005	131.5	134.35	131.5	133.5	1756600
7/25/2005	133	133.5	131.5	131.5	849500
7/22/2005	131	132.9	130.5	132.5	829800
7/21/2005	129.25	134	129.25	131.65	2261700
7/20/2005	127	130.5	127	129.8	1388100
7/19/2005	128.05	128.6	126	127	781600
7/18/2005	128.95	130.2	128	128.3	605600
7/15/2005	128.9	129.5	127.65	129.1	551600
7/14/2005	129.4	129.65	128.75	129.1	258900
7/13/2005	128.4	129.85	128.15	128.9	483800
7/12/2005	128.55	129.05	127.5	128.15	223400
7/11/2005	131.6	131.6	128.5	128.9	619000
7/8/2005	127.75	129.6	127.75	129	804500
7/7/2005	128.5	130.5	128.1	128.5	1405600
7/6/2005	124.5	129.5	124	128	3477900
7/5/2005	121.55	125.5	121.25	125.3	957300
7/4/2005	122	122.9	121.55	121.65	152600
7/1/2005	121.75	122.5	121.1	121.8	265900
6/30/2005	121.5	122.75	121.1	121.35	782500
6/29/2005	120.4	121.4	119.1	121.05	406900
6/28/2005	118.5	120.95	118.25	119.95	446600
6/27/2005	119.1	120.4	118	118	355400
6/24/2005	119.7	121	118.5	119.6	538500
6/23/2005	121	121	119	120.2	632800
6/22/2005	122.5	122.5	121	121	149800
6/21/2005	123.55	123.65	121.6	122	345800
6/20/2005	124.95	125	123	123	961000
6/17/2005	122	123	120.1	122.3	327200
6/16/2005	124	124	121.4	122.45	709400
6/15/2005	124.25	126	123.35	123.5	992600
6/14/2005	125	125	123	123.55	1391300
6/13/2005	144.2	146.25	144.2	144.75	1334700
6/10/2005	143.75	143.75	142.7	143.5	682400
6/9/2005	143	144.4	143	143.65	669600
6/8/2005	144	145	142	144	806200
6/7/2005	145.5	146.5	143.55	144.9	1115600
6/6/2005	135.5	142	135.5	139.55	844900
6/3/2005	146.8	146.8	142.2	142.6	1135900
6/2/2005	142.5	147.2	142.5	146.5	3967800
6/1/2005	139.5	141.5	139	140.5	490900
5/31/2005	137.55	140.5	137.05	139	795100
5/30/2005	132.25	138.85	132.25	138.75	530800
5/27/2005	130.25	134.1	130	132.25	610900
5/26/2005	135.9	136.25	130.3	131.4	955200
5/25/2005	137.5	138.8	135.25	135.5	1065200
5/24/2005	132	139	132	136.55	1745300
5/23/2005	140.5	140.5	135.2	136.25	1474100
5/20/2005	144.1	146.6	141.75	142.2	2116700
5/19/2005	143.5	144.9	143	144	173000
5/18/2005	145.1	145.45	143	143.6	313300
5/17/2005	144.75	145.7	144.6	145.7	243700
5/16/2005	146.4	147.25	144	144.75	406500
5/13/2005	145.75	147.7	145.05	145.45	605300
5/12/2005	149.1	149.45	145.5	146.3	874000
5/11/2005	145.5	149.45	145.5	148.2	3153100
5/10/2005	147.1	147.5	146	146	464900
5/9/2005	145	147.75	144.55	146.45	1016700
5/6/2005	145.9	146.75	144	145.5	598800
5/5/2005	144	146.2	143	145.1	1120000
5/4/2005	142.4	145.7	141	143.5	1099400
5/3/2005	141	143.25	140.1	142.4	647500
5/2/2005	144.7	145.75	140.15	141	706500
4/29/2005	144	147.9	143	145	1632200
4/28/2005	149	149.3	143.55	144.15	1250500
4/27/2005	148.8	148.8	147	148.5	2794800
4/26/2005	136.9	141.75	136	141.75	2875100
4/25/2005	141	141	135	135	851100
4/21/2005	139	141.5	137	138	1713100
4/20/2005	137.3	138.5	131.25	137.25	1886600
4/19/2005	135	141	132.7	135.9	2174400
4/18/2005	146	146	139.65	139.65	1973500
4/15/2005	143	148.25	140.5	146.95	4431000
4/14/2005	143	143.25	137.5	142.5	2923100
4/13/2005	130	140.8	130	140.75	1672700
4/12/2005	127.6	132.4	127.3	131	2649400
4/11/2005	141.5	143.9	133.95	133.95	1775900
4/8/2005	147.25	147.25	141	141	735200
4/7/2005	148	148	144.5	145.75	538100
4/6/2005	144	147.8	141	144.5	1394200
4/5/2005	153.5	153.5	145	145.5	1377500
4/4/2005	145.9	152.45	145	151.8	3191500
4/1/2005	136.5	144	136.5	141.9	972100
3/31/2005	152	153.9	141	142	1964400
3/30/2005	148.25	148.25	145	148.25	5623700
3/29/2005	129.9	137.95	127.6	137.95	1673300
3/28/2005	125.1	136.75	125.1	128.35	3043900
3/25/2005	129	132	127.25	127.25	1459100
3/24/2005	135	137	133.9	133.9	1722500
3/22/2005	145.1	145.1	140.9	140.9	1172600
3/21/2005	155.3	155.3	148.3	148.3	1104200
3/18/2005	158.65	164	152.55	156.1	2154500
3/17/2005	165.35	167.1	158.65	158.65	1393500
3/16/2005	176.8	180	166.7	167	5283800
3/15/2005	177	178.5	172.75	175.45	3308600
3/14/2005	171.5	178.7	170	175.3	9373200
3/11/2005	167.5	173.35	166	169.45	5368900
3/10/2005	162.3	170.25	160.5	164.4	1.1E+07
3/9/2005	162	164	159.2	160	4820500
3/8/2005	159.5	161.5	157	160.9	1465800
3/7/2005	160.25	163.35	158	158.9	1100700
3/4/2005	156.1	163.5	154.05	162	2363700
3/3/2005	156	157	154.65	155.3	439400
3/2/2005	160	161.4	155	156	3037800
3/1/2005	155.5	160.3	154.4	159	5245300
2/28/2005	156.8	158	152.5	154.4	550800
2/25/2005	158.5	158.5	155.75	156.15	694600
2/24/2005	163.5	164.5	158	158.6	754500
2/23/2005	161	163.9	157.5	163.5	3753900
2/22/2005	153.9	161.5	150	159	2239000
2/21/2005	176.05	177	174	176.1	767600
2/18/2005	165.4	175	165	175	1914800
2/17/2005	164	165.4	162.6	165.4	1665800
2/16/2005	162.8	163	161.05	161.75	482000
2/15/2005	162.35	164	161.7	161.7	935100
2/14/2005	160	163	158	161.8	1920500
2/11/2005	156.95	159.5	156.75	159	1793400
2/10/2005	157.25	157.4	155.4	156.6	677700
2/9/2005	157.05	157.5	155.5	156.5	1095200
2/8/2005	157.5	157.75	156.25	156.6	538200
2/7/2005	156.5	157.5	155.95	156.75	385000
2/4/2005	156.95	158	155.75	156.4	1927800
2/3/2005	157	157	156.25	156.6	1031400
2/2/2005	155	156.6	154	156	2968900
2/1/2005	157	157.9	153.8	153.9	6425700
1/31/2005	150	154.5	145.4	151.2	1.6E+07
1/28/2005	142.5	150.5	138.65	149.2	5269700
1/27/2005	147	147.35	142.25	143	1953500
1/26/2005	147	149.2	145.75	146.75	1561700
1/25/2005	148.75	149	146	147	1334100
1/24/2005	148.9	150.4	147.9	148.2	1864700
1/19/2005	145.95	148.8	145.55	148.2	1559600
1/18/2005	147.95	148.2	145.25	145.85	916500
1/17/2005	148.5	150.5	146.05	147.5	3416300
1/14/2005	144.9	149.7	141	148.25	3308800
1/13/2005	150	151.75	143	143.25	2575100
1/12/2005	152	154.5	149.7	149.75	3227700
1/11/2005	151.3	155	148	153	6191200
1/10/2005	146	153.4	145.5	150.5	1.3E+07
1/7/2005	139.25	146.9	137.6	142.85	1.3E+07
1/6/2005	138.05	139.6	138.05	138.6	2301700
1/5/2005	139.1	140.45	137.3	137.7	6682000
1/4/2005	138	139.5	137.4	138.9	1731300
1/3/2005	140.25	140.5	138.75	138.75	2669900
12/31/2004	138.7	141	138.15	139.45	2792000
12/30/2004	142.6	142.8	138.15	139	3913000
12/29/2004	138	143.9	137.1	141.8	1.2E+07
12/28/2004	138	139.25	135.8	137.1	3966600
12/27/2004	131.5	139.9	131.1	137.5	9682000
12/24/2004	129.55	131.25	128.5	131	3808700
12/23/2004	129.25	131	129	129.25	3673700
12/22/2004	127.4	130.25	127.4	128.75	6577000
12/21/2004	127.5	128	126.55	127.05	2150900
12/20/2004	126	128.5	126	127.3	5118500
12/17/2004	125.55	127.25	124.15	126.6	9393400
12/16/2004	123.5	125.8	123	125.35	7595300
12/15/2004	122.6	123.45	121.6	123	1994000
12/14/2004	123.6	123.7	122.05	122.5	1663700
12/13/2004	124	124.1	122.75	123.2	2760100
12/10/2004	127	128.75	126	126.3	727200
12/9/2004	126.5	127.3	126	127	691000
12/8/2004	125.8	126.25	125.65	125.95	324100
12/7/2004	124.95	125.95	124.35	125.9	898800
12/6/2004	123.75	124.7	123.75	124.3	591400
12/3/2004	123.05	123.6	122.7	123.4	906300
12/2/2004	123.85	123.95	122.75	123	537100
12/1/2004	123.6	124.15	123.25	123.5	1006400
11/30/2004	124	124.5	123.05	123.5	2253300
11/29/2004	122.4	124.15	122.25	123.4	2642600
11/26/2004	121	122.8	120.8	122	5058100
11/25/2004	120.25	121.15	119.75	120.75	2401000
11/24/2004	120.3	120.9	120	120.2	1900100
11/23/2004	119.85	120.5	119.35	120.1	1720300
11/22/2004	119	120.35	118.25	119.75	1707600
11/19/2004	120.3	120.4	119	119.15	1416400
11/18/2004	119.75	121.2	119.6	120.3	2714600
11/12/2004	118.8	119.75	118.2	119.5	2501800
11/10/2004	117.2	118.45	117	118.45	2780700
11/8/2004	116.1	117	115.8	116.9	1524400
11/5/2004	115.95	116.25	115.25	115.75	590300
11/4/2004	116.5	116.7	115.15	115.45	978600
11/3/2004	116	117.15	115.5	115.75	6654700
11/2/2004	114.7	116	114.65	115.6	1812700
11/1/2004	115.7	116	114.7	114.9	1268600
10/29/2004	115.35	116.2	114.7	115.7	3543000
10/28/2004	115.9	116.45	114.85	115	2665900
10/27/2004	112.9	116.4	112.25	115.75	1.3E+07
10/26/2004	112.4	114.25	111.7	112.25	3436800
10/25/2004	112.35	113.15	111.5	112	1006200
10/22/2004	112.5	113.25	111	112.2	2145700
10/21/2004	113.25	114.95	112.5	112.5	6994100
10/20/2004	110.5	113.3	109.8	112.95	7322400
10/19/2004	106.8	110.5	106	110	3059000
10/18/2004	109	109.3	107	107	550100
10/15/2004	108.6	109.65	108.25	109	1055200
10/14/2004	108.6	110.5	108.1	109.1	3038100
10/13/2004	108.5	108.9	108.1	108.6	1067800
10/12/2004	109.25	109.9	107.95	108.15	3390000
10/11/2004	106.75	109.7	106.7	108.6	6966000
10/8/2004	105	107.6	105	106.5	3823500
10/7/2004	104.85	105.45	104.5	105	170200
10/6/2004	104.5	105.45	104.5	105.25	177200
10/5/2004	106	106.05	104	104.4	532200
10/4/2004	105.8	106.8	105.45	105.85	484000
10/1/2004	105.8	106.25	105.2	105.25	265800
9/30/2004	106.4	106.45	105.5	105.75	395900
9/29/2004	106.45	106.8	105.1	106	483300
9/28/2004	106.6	106.9	105.7	106	426000
9/27/2004	105.85	107.1	105.85	106.3	1213300
9/24/2004	105.45	105.65	104.4	105.5	1861900
9/23/2004	104	105.25	103.5	105.05	618500
9/22/2004	102.9	104.5	102.15	104.1	840500
9/21/2004	104.9	105.8	103	103.25	369800
9/20/2004	106.25	106.5	105	105.45	345800
9/17/2004	106.85	106.85	104.5	106	971200
9/16/2004	105.5	106.75	105	106.25	1285400
9/15/2004	106.05	107	104.5	104.5	877500
9/14/2004	104.55	105.7	102.5	105.7	2890600
9/13/2004	107.5	107.5	104.3	104.9	615700
9/10/2004	107.9	108.2	106.9	107	583900
9/9/2004	107.3	109	106.75	107.95	1586600
9/8/2004	105.8	107.85	104.65	107.25	1389700
9/7/2004	105	105.95	103.55	104.8	444800
9/6/2004	108.5	108.5	104.85	105.1	741100
9/3/2004	110.05	110.5	108.75	108.95	372200
9/2/2004	109.15	111	109.15	110.35	834300
9/1/2004	109.45	110.55	109	109.75	1351600
8/31/2004	109.15	109.8	107.6	109.05	548400
8/30/2004	111.45	111.45	109.25	109.6	1218800
8/27/2004	112.6	112.65	110.5	111	563000
8/26/2004	112.75	113	111.6	112.5	483900
8/25/2004	112.85	113.85	112.5	112.55	1709400
8/24/2004	112.75	113.75	112.4	112.5	1204800
8/23/2004	111.65	114	111.65	112.4	2047800
8/20/2004	130	131.5	130	131.25	2312900
8/19/2004	130.5	130.7	129.85	129.85	837000
8/18/2004	129.4	130.4	129.25	130.25	2030700
8/17/2004	130	130.25	129	129	588100
8/16/2004	130.7	130.7	129.35	129.55	198600
8/13/2004	129.2	130	129	129.45	1230800
8/12/2004	130	130.5	129.5	129.6	979700
8/11/2004	129.5	130.5	129.5	129.8	673800
8/10/2004	131	131	129.1	129.6	1089600
8/9/2004	131.3	132.35	130.8	131	1455400
8/6/2004	130.75	132	130.3	131.15	915600
8/5/2004	131	132	129.5	131	1610600
8/4/2004	133.15	133.4	130.05	131	2327200
8/3/2004	132.2	133.4	131.65	132.25	1430500
8/2/2004	133.2	135	131.55	132.2	5761300
7/30/2004	132.75	132.75	130.6	132.75	8316800
7/29/2004	127	127	121.55	123.5	844200
7/28/2004	126.25	127	124.5	127	486100
7/27/2004	127.6	127.9	124.1	125.5	1033300
7/26/2004	130	130.5	127.55	127.6	1598900
7/23/2004	129.5	130.7	129.1	129.25	544000
7/22/2004	131.65	131.7	129.5	129.5	692900
7/21/2004	129.55	132.4	129.55	131	4125300
7/20/2004	129.8	129.8	128.85	129.35	427800
7/19/2004	130.7	131.4	129	129.1	704400
7/16/2004	130.55	132.45	129.75	130	1329300
7/15/2004	132.35	132.8	131.15	131.75	614100
7/14/2004	131	133.75	130.5	132.25	2638100
7/13/2004	128.5	131.35	128.1	130.95	1292200
7/12/2004	129.45	129.9	128.5	128.5	220900
7/9/2004	129.1	129.7	127.95	129	391100
7/8/2004	129.6	130.15	128.5	128.9	972500
7/7/2004	127	130.75	127	128.9	2358000
7/6/2004	126	127.85	126	127	2119000
7/5/2004	121.5	124.9	121.5	124.7	1448200
7/2/2004	121	122.4	120.95	121.35	227700
7/1/2004	118.5	122.15	118.35	121.4	829000
6/30/2004	119.5	120	118	118.85	731600
6/29/2004	120.5	121	119.5	119.9	298200
6/28/2004	117	121	117	120.75	1729200
6/25/2004	120	120	116.1	116.7	419200
6/24/2004	117.4	119.5	117.4	119.5	793500
6/23/2004	117	117.5	114.9	117.2	395400
6/22/2004	116	117	114.5	116.05	323300
6/21/2004	118	118.45	116.25	116.4	558000
6/18/2004	119.25	119.5	116	118	1820700
6/17/2004	119.5	119.9	118.3	118.5	194800
6/16/2004	120	120.5	118.5	119	813300
6/15/2004	118.65	120.95	118.65	119.75	537600
6/14/2004	116.45	120	116.45	119.35	1807600
6/11/2004	121.8	123.9	120.25	122.5	520700
6/10/2004	124	124.35	119	120.4	1579900
6/9/2004	125.1	125.6	124	124.4	265700
6/8/2004	125	126.25	124.5	124.7	758200
6/7/2004	125.75	126.5	124.25	125.25	624500
6/4/2004	125	126.25	124.5	124.75	758200
6/3/2004	126	126.6	124	124.35	949000
6/2/2004	127	127.75	126.6	126.6	1611000
6/1/2004	125.5	127.75	125.5	127	70900
5/31/2004	127	128.95	125	127.5	138600
5/28/2004	128.3	129.05	128.25	127.8	618900
5/27/2004	129.2	129.2	128.1	128.45	438900
5/26/2004	129	129.5	128.9	129.1	778000
5/25/2004	128.8	129.35	127.5	128.6	524500
5/24/2004	130	130.1	128.5	128.75	316100
5/21/2004	128.75	130.95	128.75	129.45	2045800
5/20/2004	129.35	129.95	128.2	128.5	1110700
5/19/2004	129.25	129.9	128.5	128.85	1174900
5/18/2004	126.85	130.25	125.5	129.2	9755800
5/17/2004	126.15	127.5	124.9	126	997800
5/14/2004	126.4	127.5	126	126.45	885300
5/13/2004	125	126.7	124.25	126	2867900
5/12/2004	128	128.5	123.5	124.45	1325900
5/11/2004	128.25	128.9	127.25	127.5	545600
5/10/2004	130.7	130.75	128	128.25	1320600
5/7/2004	131.4	131.85	129.25	130.35	1685600
5/6/2004	128.4	132.7	127.9	130.7	6182500
5/5/2004	131	131.1	127.75	128.2	1364300
5/4/2004	127	131.4	126.05	130.3	3207300
4/30/2004	125.5	127.2	124.5	127.2	2955100
4/29/2004	128.1	129	124.75	125.25	2591700
4/28/2004	127.2	130.65	119.8	120.5	1.9E+07
4/27/2004	129	129.75	123.2	126.1	4205900
4/26/2004	127	129.25	125	128.5	3402900
4/23/2004	131.9	132.5	128	128.45	5293200
4/22/2004	130.2	132.5	128.5	131.75	8444500
4/21/2004	126.9	130.5	124.5	129.05	1.2E+07
4/20/2004	125.85	126.75	124.25	126.25	2494500
4/19/2004	127.5	128	125	125.1	3016300
4/16/2004	125.6	128	125.25	125.9	5758400
4/15/2004	123.6	125.7	123.5	125.25	4006900
4/14/2004	124.9	124.9	122.2	123.05	2072900
4/13/2004	125	125	122.9	123.75	2785800
4/12/2004	123.45	125.4	120.75	124	8609200
4/9/2004	121	123.45	116.5	122.2	5519500
4/8/2004	122.35	123	120.5	122	3940400
4/7/2004	118.45	123.25	117.6	120.75	8552500
4/6/2004	118.5	119.5	116.9	117.9	6002000
4/5/2004	113.25	119.2	113	118.25	1.2E+07
4/2/2004	112.7	114	111.75	112.5	2830200
4/1/2004	111.5	112.5	110.95	112	1318400
3/31/2004	111.65	111.7	110.45	111.25	639700
3/30/2004	111	112.7	111	111.25	1070400
3/29/2004	111.9	112.5	110.2	111.05	1462900
3/26/2004	112.5	114	111.5	111.55	1344700
3/25/2004	113	113.2	111.5	112.8	1896000
3/24/2004	110.45	113.7	110.45	112.3	4786700
3/22/2004	107.8	110.5	107.6	110.25	4105500
3/19/2004	107.95	108.35	107.15	107.5	735100
3/18/2004	108.1	108.6	107.5	107.5	770900
3/17/2004	109.4	109.5	108	108	1412100
3/16/2004	107.25	109.1	106.35	108.75	3412100
3/15/2004	105.3	107.9	105.3	106.9	1044000
3/12/2004	107.8	109	107.7	108.45	133900
3/11/2004	107.25	107.75	107.1	107.5	82200
3/10/2004	107	107.5	107	107.5	76900
3/9/2004	108.2	108.25	107.6	107.95	107000
3/8/2004	106.3	108.25	106.3	107.7	117100
3/5/2004	107.7	108.4	107.35	107.9	657600
3/4/2004	109	109.5	107.25	107.5	793000
3/3/2004	109.1	109.9	108.45	109	2180400
2/27/2004	107.5	109.7	106.7	108.75	2655600
2/26/2004	106.15	107.65	105.7	107	1350900
2/25/2004	106	106.4	103.75	105.45	689100
2/24/2004	102	105.45	101	105	1506900
2/23/2004	108	108	102.35	102.6	683300
2/20/2004	111	112.2	110	110.5	145200
2/19/2004	112.9	112.9	111	111.1	183200
2/18/2004	109	112	109	111.6	453200
2/17/2004	113.5	113.85	108.15	109	589800
2/16/2004	112.5	114.9	111.5	112.75	2363500
2/13/2004	106.5	111.25	106.5	110.9	4611000
2/12/2004	107.25	107.8	105.5	106.6	2466900
2/11/2004	108.9	109.15	107.25	107.5	1671100
2/10/2004	106	109.4	105.6	108.5	4404600
2/9/2004	106.55	108.6	106.5	106.5	3874200
2/6/2004	107.5	107.9	105.65	106.5	1991900
1/30/2004	105.75	107.8	104	106.75	1.2E+07
1/29/2004	104.25	107.5	104.1	106.05	8396200
1/28/2004	104.85	106.1	102.7	104.25	7077000
1/27/2004	99.5	102.8	99.5	102.5	2567300
1/26/2004	100.8	101.5	99	99.4	1567200
1/23/2004	102	103.45	101.1	101.15	4547300
1/22/2004	100.25	101.8	99.75	101.45	2741100
1/21/2004	99.25	101.75	99.25	100.25	5762600
1/20/2004	99.45	99.45	98	98.5	823800
1/19/2004	100.45	101.5	99.1	99.1	2366900