Skip to content
FFC Historical Data
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 |
Share This Story, Choose Your Platform!
Leave A Comment