Date Open High Low Close Volume Adj Close

12/6/2002 39 43.2 38.9 42.9 27551000 5.97824 710.75

12/9/2002 42.7 42.8 41.14 42.02 3149500 5.855609
12/10/2002 42.05 43.3 41.65 42.75 1723000 5.957337
12/11/2002 42.7 45.5 42.3 45.06 2549000 6.279242
12/12/2002 45.06 45.06 43.6 43.91 1355500 6.118986
12/13/2002 43.91 43.97 43.25 43.65 987500 6.082754
12/16/2002 43.5 43.75 42.95 43.1 798000 6.00611
12/17/2002 43 44 42.8 43.27 1646000 6.0298
12/18/2002 43.2 43.2 42.55 42.67 742000 5.946189
12/19/2002 42.55 42.7 42.17 42.3 684000 5.894628
12/20/2002 42.4 44.6 42 44.45 904500 6.194237
12/23/2002 44.35 44.55 43.35 43.4 638500 6.047916
12/24/2002 43.6 43.6 42.96 43.05 218000 5.999142
12/26/2002 43.1 43.15 42.55 42.6 325000 5.936434
12/27/2002 42.5 42.5 41.75 42 830500 5.852822
12/30/2002 42.3 42.85 42.1 42.32 1076500 5.897415
12/31/2002 42.27 43.8 42.27 43.66 1778000 6.084148
1/2/2003 43.66 43.95 43.45 43.72 315000 6.092509
1/3/2003 43.72 45.8 43.52 45.8 861500 6.382363
1/6/2003 45.03 48.35 45.03 48.1 1874500 6.702875
1/7/2003 48 48.6 47.25 48.02 1383000 6.691727
1/8/2003 48.03 48.27 47.67 48.01 411000 6.690333
1/9/2003 48.1 49.2 47.66 49.05 649000 6.83526
1/10/2003 48.85 49.35 48.71 48.99 844000 6.826899
1/13/2003 49 49.68 48.87 49.62 810000 6.914691
1/14/2003 49.62 50 49.07 49.1 554000 6.842227
1/15/2003 48.4 48.4 46.76 47.05 1459000 6.556554
1/16/2003 47 47 45.27 45.38 725000 6.323835
1/17/2003 45.25 45.52 44.8 45.02 590500 6.273668
1/21/2003 45.05 45.2 44.26 44.45 468000 6.194237
1/22/2003 44.3 44.4 44.1 44.15 163500 6.152431
1/23/2003 44.2 45.75 44.13 45.43 476000 6.330803
1/24/2003 45.35 47.1 45 46.99 685000 6.548193
1/27/2003 46.79 46.9 46.2 46.25 209000 6.445072
1/28/2003 46.3 46.58 46 46.01 364500 6.411627
1/29/2003 45.9 47 45.76 46.5 401500 6.47991
1/30/2003 46.5 46.59 43.8 44.2 735000 6.159399
1/31/2003 44 44.05 42.01 42.5 2886000 5.922498
2/3/2003 42.45 42.9 42.16 42.35 780000 5.901596
2/4/2003 42.2 42.2 41.55 42 740000 5.852822
2/5/2003 41.95 42 41.35 41.74 1159000 5.81659
2/6/2003 41.7 42.02 41.45 41.5 1077500 5.783146
2/7/2003 41.6 42.15 41.55 42.11 744500 5.868151
2/10/2003 42.11 43.4 42.05 43 278500 5.992175
2/11/2003 43 43.53 42.9 42.91 222500 5.979633
2/12/2003 42.75 42.95 42.48 42.91 355500 5.979633
2/13/2003 42.85 43.72 42.82 43.5 265500 6.061851
2/14/2003 43.7 44.8 43.7 44.5 958000 6.201204
2/18/2003 44.75 44.8 44.15 44.52 753500 6.203992
2/19/2003 44.53 45 44.4 44.77 420500 6.23883
2/20/2003 44.8 45.1 44.7 45.03 159000 6.275061
2/21/2003 45.04 45.66 45 45.36 206000 6.321047
2/24/2003 45 45.8 45 45.54 182500 6.346131
2/25/2003 45.5 45.8 45.35 45.72 144500 6.371215
2/26/2003 45.74 46 45.1 45.34 214000 6.318261
2/27/2003 45.24 45.25 43.3 43.3 945000 6.033981
2/28/2003 43.25 43.8 42.87 43.05 565000 5.999142
3/3/2003 43.06 43.56 43 43.13 211000 6.010291
3/4/2003 43.1 43.24 42.82 42.82 151000 5.967092
3/5/2003 42.83 42.96 42.2 42.25 269500 5.88766
3/6/2003 42.11 42.65 42.11 42.34 352500 5.919818
3/7/2003 42.35 42.74 42.21 42.33 175500 5.918419
3/10/2003 42.28 42.66 42.27 42.36 163000 5.922614
3/11/2003 42.37 42.7 42.17 42.27 104500 5.910031
3/12/2003 42.4 42.55 41.9 42.38 312000 5.92541
3/13/2003 42.5 42.7 42.41 42.52 204000 5.944985
3/14/2003 42.5 43.4 42.5 43.2 471500 6.04006
3/17/2003 43.2 46.19 43.2 45.95 607000 6.424554
3/18/2003 45.97 46.83 45.7 46.05 478500 6.438536
3/19/2003 46.1 46.95 46.1 46.95 149500 6.564371
3/20/2003 46.96 46.96 45.55 45.55 571000 6.368628
3/21/2003 45.7 47.13 45.7 47.1 632500 6.585343
3/24/2003 47 48.21 46.73 48 1112000 6.711178
3/25/2003 47.95 48.55 47.95 48.43 545500 6.771299
3/26/2003 48.4 48.91 48.4 48.5 1076000 6.781086
3/27/2003 48.4 48.9 47.8 48.9 777500 6.837012
3/28/2003 48.8 48.8 48.4 48.65 306500 6.802058
3/31/2003 48.55 48.55 47.76 48.15 435000 6.73215
4/1/2003 48.16 48.19 47.58 47.97 232000 6.706983
4/2/2003 47.37 48.3 47.23 48.16 536000 6.733548
4/3/2003 48.2 49.2 48.2 48.28 633000 6.750326
4/4/2003 48.35 48.8 48.26 48.4 321500 6.767104
4/7/2003 48.7 48.85 46.67 46.7 1109500 6.529417
4/8/2003 46.6 46.77 46.15 46.46 398000 6.495861
4/9/2003 46.55 46.9 46.25 46.75 390000 6.536408
4/10/2003 46.8 47.15 46.55 47.12 224500 6.588139
4/11/2003 47.2 47.2 46.63 46.77 178500 6.539204
4/14/2003 46.77 47.6 46.7 47.51 212500 6.642668
4/15/2003 47.47 47.67 47.43 47.5 198500 6.64127
4/16/2003 47.55 47.91 47.52 47.61 280000 6.65665
4/17/2003 48.61 49.67 48.54 49.04 1067500 6.856586
4/21/2003 48.84 48.89 48.27 48.72 243500 6.811846
4/22/2003 49.01 50.55 48.18 49.79 1607000 6.961449
4/23/2003 50.29 51.25 50 50.5 1540000 7.060718
4/24/2003 50.5 51.6 50.5 51.6 644000 7.214516
4/25/2003 51.6 52.7 51.6 52.45 905000 7.33336
4/28/2003 52.65 56.19 52.65 55.4 2717500 7.745817
4/29/2003 55.41 56.12 54.78 55.65 1455000 7.780772
4/30/2003 55.6 56.75 55.12 56.54 885500 7.905208
5/1/2003 56.54 56.8 55.78 55.78 1156500 7.798948
5/2/2003 55.65 57.49 55.65 57 740500 7.969523
5/5/2003 57.05 58 56.66 56.8 693000 7.94156
5/6/2003 56.8 56.8 56.03 56.5 661000 7.899615
5/7/2003 56.3 56.6 55.3 55.6 704500 7.773781
5/8/2003 55.4 55.58 54.95 55.38 707000 7.743021
5/9/2003 55.5 56.3 55.05 55.72 461000 7.790559
5/12/2003 55.65 57.25 55.5 56.7 457500 7.927579
5/13/2003 56.6 59 56.6 58.6 1083500 8.19323
5/14/2003 58.54 59.24 58.34 58.49 763000 8.17785
5/15/2003 58.45 58.87 58.2 58.62 279500 8.196026
5/16/2003 58.57 60 58.1 60 498000 8.388972
5/19/2003 59.4 59.49 58.37 58.55 547500 8.186239
5/20/2003 58.45 59.3 58.45 58.54 461500 8.184841
5/21/2003 58.45 59.2 58.06 59.17 355000 8.272924
5/22/2003 59.42 60.2 59.3 59.7 583000 8.347027
5/23/2003 59.75 60.23 59.72 60.18 161000 8.414139
5/27/2003 59.65 59.65 59.2 59.53 409000 8.323259
5/28/2003 59.53 60.65 59.53 60.45 506500 8.451889
5/29/2003 60.45 60.62 59.87 60.24 856500 8.422528
5/30/2003 60.24 61.8 60.2 61.48 820000 8.5959
6/2/2003 61.55 62.78 61.55 62.05 704500 8.675595
6/3/2003 61.85 62.55 61.85 62.32 741000 8.713345
6/4/2003 62.35 63.46 62.32 63.2 547000 8.836384
6/5/2003 63.2 63.61 62.85 63.01 363000 8.809819
6/6/2003 62.87 62.87 61 61 1028000 8.54778
6/9/2003 60.85 62.19 60.78 62 1836500 8.687907
6/10/2003 62.05 62.75 61.78 62.2 1206000 8.715933
6/11/2003 62.1 62.56 62.1 62.35 1197500 8.736952
6/12/2003 62.5 64.5 62.29 64.14 999000 8.98778
6/13/2003 64.14 64.8 64.14 64.52 723500 9.041029
6/16/2003 64.7 65.85 64.7 65.62 1098500 9.195169
6/17/2003 65.77 69.5 65.7 69.4 2332000 9.724851
6/18/2003 69.3 69.91 68.55 69.6 2033500 9.752877
6/19/2003 69.6 70 67.63 68 4392500 9.528673
6/20/2003 68.15 68.19 66.05 66.27 2196000 9.286252
6/23/2003 66.25 66.35 65.28 66.01 1210000 9.249819
6/24/2003 66.01 68.9 66.01 68.47 1717500 9.594533
6/25/2003 68.48 68.48 67 67.01 988000 9.389947
6/26/2003 67.05 69.18 67.05 69.15 887500 9.689819
6/27/2003 68.75 69.6 68.62 69.6 1059500 9.752877
6/30/2003 69.7 70.04 69.26 69.63 1994000 9.75708
7/1/2003 70.2 74.8 70 74.57 4302500 10.44931
7/2/2003 74.57 74.65 73.16 74.65 1524500 10.46052
7/3/2003 74 74.1 73.12 73.85 1028000 10.34842
7/7/2003 74.2 74.48 73.8 74.25 640000 10.40447
7/8/2003 74.1 75.85 74.07 74.41 1011000 10.42689
7/9/2003 74.35 76.82 74.35 76.52 824000 10.72256
7/10/2003 76.5 77.5 75.8 77.5 1142000 10.85988
7/11/2003 77.75 78.08 75.08 75.71 801000 10.60906
7/14/2003 75.95 77.8 75.95 77.35 703000 10.83887
7/15/2003 77.6 78.2 77.13 77.83 801000 10.90613
7/16/2003 77.9 77.98 76.15 76.5 616000 10.71976
7/17/2003 76.4 76.42 74.1 74.45 819500 10.4325
7/18/2003 74.5 75.41 74.36 74.8 420500 10.48154
7/21/2003 74.75 74.8 73.61 73.62 631000 10.31619
7/22/2003 75 77.84 75 77.72 2640000 10.89071
7/23/2003 77.72 78.98 77.21 78.98 1047500 11.06727
7/24/2003 79.08 79.3 75.8 75.91 1156500 10.63708
7/25/2003 75.91 78.58 75.91 78.49 501500 10.99861
7/28/2003 78.48 78.48 77.7 77.9 622000 10.91594
7/29/2003 78.03 78.12 75.92 76.35 472500 10.69874
7/30/2003 76.39 76.48 75.15 75.38 727000 10.56281
7/31/2003 75.38 75.77 73.65 73.65 1230500 10.32039
8/1/2003 73.55 73.55 70.77 71.85 3295500 10.06816
8/4/2003 71.82 73.4 71 73.15 956500 10.25033
8/5/2003 73.25 74.75 73.25 74.68 935000 10.46473
8/6/2003 74.74 74.98 73.91 74.98 586000 10.50676
8/7/2003 74.97 75.05 74.31 75.05 646000 10.51657
8/8/2003 75.15 75.3 74.8 75.05 159000 10.51657
8/11/2003 75.1 75.4 74.9 75.15 305000 10.53058
8/12/2003 75.35 75.52 74.93 75.5 387000 10.57963
8/13/2003 75.6 77.58 75.6 76.98 842000 10.78702
8/14/2003 77.05 78.39 77.05 78.21 440500 10.95938
8/15/2003 78.25 78.5 78 78.5 178000 11.00001
8/18/2003 78.5 78.6 77.6 77.92 659000 10.91874
8/19/2003 77 77 71.5 71.6 5842000 10.03313
8/20/2003 72.5 74.34 72.24 73.4 2692500 10.28536
8/21/2003 73.4 73.6 68.3 71.9 5955500 10.07517
8/22/2003 71.65 71.66 68.25 68.25 3098500 9.563704
 8/25/2003 68.26 68.26 65.55 66.41 2706500 9.30587
8/26/2003 68 70.38 67.67 70.31 3710000 9.852368
8/27/2003 70.5 72.98 70.4 72.85 2253500 10.20829
8/28/2003 72.84 72.95 71.42 71.43 1464000 10.00931
8/29/2003 71 71 70 70.39 991000 9.863578
9/2/2003 70.25 70.4 69.2 69.6 1962000 9.752877
9/3/2003 69.7 71.35 68.7 70.98 1387000 9.946253
9/4/2003 70.98 71.43 70.6 70.94 825500 9.940647
9/5/2003 70.95 71.05 70.18 70.35 572000 9.857972
9/8/2003 70.5 72.16 70.4 72.16 625000 10.13177
9/9/2003 71.98 72.68 70.69 72.08 647000 10.12053
9/10/2003 72 72.01 70.97 71.61 657000 10.05454
9/11/2003 71.56 72.2 71.45 71.45 667500 10.03208
9/12/2003 71.7 71.96 70.5 71.58 803500 10.05033
9/15/2003 71.5 71.6 70.5 71.3 456000 10.01102
9/16/2003 71.35 71.66 71.2 71.5 155000 10.0391
9/17/2003 71.7 73.56 71.52 72.36 1052500 10.15985
9/18/2003 72.25 73.9 72.25 73.75 590500 10.35501
9/19/2003 73.95 74.15 73.32 73.35 302500 10.29885
9/22/2003 73.36 73.36 72.17 72.48 621000 10.1767
9/23/2003 72.48 72.48 69.43 70.25 1534000 9.86359
9/24/2003 70.15 70.4 68.5 69.68 1619000 9.783557
9/25/2003 70.45 70.45 68.41 68.48 1595000 9.615069
9/26/2003 68.48 68.9 66.37 66.48 1312500 9.334255
9/29/2003 66.7 66.7 66.17 66.47 1196000 9.332851
9/30/2003 66.1 68.98 65.59 68.81 2236000 9.661403
10/1/2003 68.81 69.67 68.52 69.05 1300500 9.695101
10/2/2003 69.2 71.45 69.2 71.02 1047500 9.971703
10/3/2003 71.22 72.21 71 71.75 741000 10.0742
10/6/2003 71.65 73.07 71.55 72.91 1063000 10.23707
10/7/2003 72.91 73.26 72.53 72.9 401000 10.23567
10/8/2003 73.4 73.65 72.9 73.35 1033500 10.29885
10/9/2003 73.5 73.72 72.45 72.55 286500 10.18653
10/10/2003 72.55 73.05 72.5 72.61 744500 10.19495
10/13/2003 72.5 74.7 72.4 74.7 1226500 10.4884
10/14/2003 74.7 75.05 74.2 74.55 1130500 10.46734
10/15/2003 73.5 74.4 72.6 74.35 1691500 10.43926
10/16/2003 74.3 74.3 73.4 73.43 850500 10.31008
10/17/2003 73.28 73.28 70.6 70.6 1559000 9.912732
10/20/2003 70.6 70.6 68.55 68.92 1692500 9.676848
10/21/2003 68.9 70.2 68.9 70.01 562500 9.829892
10/22/2003 69.25 69.26 67 67.22 1380000 9.438156
10/23/2003 66.98 67 63.85 65.37 2634000 9.178404
10/24/2003 67 67.85 66.42 67.75 1362000 9.512572
10/27/2003 67.75 68.3 67.6 68 603500 9.547674
10/28/2003 68.1 69.4 68 68 813000 9.547674
10/29/2003 68 69 68 68.98 537500 9.685272
10/30/2003 69 69.1 67.34 67.34 828500 9.455005
10/31/2003 67.4 68.06 67.4 67.95 641500 9.540653
11/3/2003 67.95 68.45 67.82 68 695000 9.547674
11/4/2003 67.95 67.95 65.94 66 1495000 9.26686
11/5/2003 65.9 66.75 65.5 66.3 535000 9.308982
11/6/2003 66.55 67.48 65.82 66.35 940500 9.316003
11/7/2003 66.36 67.45 66.34 67.42 788000 9.466238
11/10/2003 67.32 67.84 66.55 67.55 511500 9.484491
11/11/2003 67.75 68.75 67.75 68.25 1511500 9.582775
11/12/2003 68.28 69.65 68.28 69.32 892500 9.733011
11/13/2003 69.07 69.29 66.75 67.27 1728500 9.445177
11/14/2003 67 68.74 67 67.65 6930000 9.498531
11/17/2003 67.4 67.4 65.7 65.85 930000 9.245799
11/18/2003 66.5 67.2 66.3 66.35 1302500 9.316003
11/19/2003 66.5 68.37 66.5 68.21 1684000 9.577159
11/20/2003 68.3 68.97 67.64 67.9 1215000 9.533633
11/21/2003 67.97 68.65 67.45 67.88 712000 9.530825
11/24/2003 68.15 68.69 67.77 68.64 716500 9.637534
11/25/2003 68.64 68.68 68 68.45 754500 9.610857
11/26/2003 68.7 68.85 68.44 68.5 374000 9.617877
11/28/2003 68.5 68.56 68.3 68.47 243000 9.613665
12/1/2003 68.63 69.12 68.38 68.98 1089000 9.685272
12/2/2003 69.2 69.78 69.08 69.3 1350000 9.730203
12/3/2003 68.7 68.71 67.85 68.35 2643500 9.596816
12/4/2003 68.5 69 67.6 69 1032000 9.688081
12/5/2003 69.1 71.45 69.1 70.63 1475500 9.916944
12/8/2003 70.52 70.58 69.7 70 911500 9.857797
12/9/2003 70.1 70.1 69.26 69.33 715500 9.763443
12/10/2003 69.33 69.33 67.45 67.83 569000 9.552205
12/11/2003 67.85 69.05 67.85 68.6 356000 9.660641
12/12/2003 68.4 68.7 67.97 68.25 538000 9.611351
12/15/2003 68.7 69.15 67.95 67.95 1006500 9.569104
12/16/2003 68.1 68.75 67.91 68.67 747000 9.670499
12/17/2003 68.7 68.84 68.31 68.77 461000 9.684581
12/18/2003 69.4 70.75 69.25 70.34 922000 9.905677
12/19/2003 70.65 71.98 70.5 71.97 1126500 10.13522
12/22/2003 72.35 73 71.8 72.2 1033000 10.16761
12/23/2003 72.28 72.4 72.05 72.4 362500 10.19578
12/24/2003 72.35 72.35 71.9 71.96 151500 10.13382
12/26/2003 72.21 72.35 71.42 71.51 152000 10.07044
12/29/2003 72 72.89 72 72.4 504500 10.19578
12/30/2003 72.6 72.76 72.33 72.68 397000 10.23521
12/31/2003 72.7 72.72 72.1 72.36 547000 10.19015
 1/2/2004 72.5 73.1 72.5 72.9 760500 10.26619
1/5/2004 72.91 78.25 72.9 78.11 2337000 10.99989
1/6/2004 78.11 78.75 75.7 75.84 2456000 10.68022
1/7/2004 75.94 76.6 75 75 892500 10.56193
1/8/2004 75.2 75.49 74.3 74.44 830000 10.48306
1/9/2004 74.5 75.95 74.45 75.3 853500 10.60417
1/12/2004 75.45 75.48 74.72 74.98 450500 10.55911
1/13/2004 74.98 75 73.81 73.99 330500 10.41969
1/14/2004 74.05 74.65 73.33 73.44 809500 10.34224
1/15/2004 73.6 75.36 73.56 74.91 996000 10.54925
1/16/2004 75.5 82.5 75.5 79.7 4520500 11.22381
1/20/2004 80.4 82.15 79.8 82 1437000 11.5477
1/21/2004 82.5 83.27 80.6 82.22 1249500 11.57869
1/22/2004 82.95 86.9 82.9 86.8 3153500 12.22367
1/23/2004 86.3 87.8 85.41 85.61 1062000 12.05609
1/26/2004 86.1 86.13 83.8 85.45 789000 12.03355
1/27/2004 85.5 86.8 84.86 85.75 1234500 12.0758
1/28/2004 85.8 85.8 84.7 85.01 1095500 11.97159
1/29/2004 85.1 85.5 84.35 84.99 1024500 11.96877
1/30/2004 84.99 87.75 84.65 87.42 740500 12.31098
2/2/2004 87.72 88.49 85.6 87.3 1329000 12.29408
2/3/2004 86.5 86.5 82.11 86 2818000 12.11101
2/4/2004 85.75 85.75 83.9 84.37 939500 11.88146
2/5/2004 84.37 85.28 84.01 85.16 1101500 11.99271
2/6/2004 85.16 86.16 85.16 85.6 482000 12.05468
2/9/2004 86.1 87.5 86.02 86.5 828500 12.18142
2/10/2004 86.5 86.6 85.36 85.5 972000 12.0406
2/11/2004 85.75 86.5 84.62 85 1065000 11.97018
2/12/2004 85 85.45 84.31 84.45 700500 11.89273
2/13/2004 84.85 85.4 82.9 83.1 992500 11.70261
2/17/2004 84.1 85.4 84.1 85.36 1023500 12.02088
2/18/2004 86.36 86.36 84.9 85.3 482000 12.01243
2/19/2004 85.65 86.3 85.5 85.59 514000 12.05327
2/20/2004 85.65 85.85 84.99 84.99 388000 11.96877
2/23/2004 85.75 87 85.64 86.85 1333000 12.23071
2/24/2004 86.85 87.25 86.23 86.5 592500 12.18142
2/25/2004 86.5 87.6 86.5 87.6 409500 12.33633
2/26/2004 87.6 95.06 87.6 91.45001 5430000 12.87851
2/27/2004 92.24 93.6 91.5 93.25 1071500 13.13199
3/1/2004 93.5 95.7 93.5 94.86 971500 13.35872
3/2/2004 94.86 96.9 94.4 94.4 1475000 13.29394
3/3/2004 94.15 94.86 92.97 93.25 918500 13.13199
3/4/2004 93.45 95.84 92.85 95 1011500 13.37844
3/5/2004 94.9 98 94.9 97.19 623500 13.68685
3/8/2004 97.3 97.9 95.45 95.45 867500 13.47787
 3/9/2004 95.35 97 94.4 96.95 754500 13.68967
3/10/2004 96.9 99.74 95.76 96 1398000 13.55553
3/11/2004 95.75 96.66 94.25 94.25 1012000 13.30842
3/12/2004 94.1 95.79001 93.9 95.12 932500 13.43127
3/15/2004 95.15 95.3 93.5 93.5 622000 13.20252
3/16/2004 92.75 92.76 91.01 91.43 2208500 12.91023
3/17/2004 91.44 94.35 91.25 94.1 1003000 13.28724
3/18/2004 94.1 94.13 92 93.47 598500 13.19828
3/19/2004 93.48 94.52 93.11 93.77 1685000 13.24064
3/22/2004 93 93 91.67 92.08 888500 13.00201
3/23/2004 92.78 93.27 92.35 92.88 695000 13.11497
3/24/2004 92.65 93.55 91.6 92.25 829500 13.02602
3/25/2004 92.5 94.02 92.15 93.05 668000 13.13898
3/26/2004 93 95 93 94.68 701500 13.36914
3/29/2004 94.93 96.88 94.88 96.67 787500 13.65013
3/30/2004 96.92 99.48 96.7 99.3 1007500 14.0215
3/31/2004 98.6 99.2 96 96.74 929000 13.66002
4/1/2004 96.85 100.9 96.51 100.5 1609500 14.19094
4/2/2004 102 104.6 101.82 103 1767500 14.54395
4/5/2004 104 107.45 104 107.41 1757500 15.16666
4/6/2004 107.05 109.39 107.05 108 1719000 15.24997
4/7/2004 108.4 110.1 106.5 109.9 1315500 15.51826
4/8/2004 110.4 111.6 109.32 109.55 1418000 15.46883
4/12/2004 109.3 111.1 109.14 110.02 801500 15.5352
4/13/2004 109.7 110.5 105.29 105.33 1829000 14.87296
4/14/2004 105.33 106.74 104.66 106.06 1021000 14.97603
4/15/2004 106.06 108.8 106 108.8 1241500 15.36293
4/16/2004 109 111.1 108.08 109.98 1537500 15.52955
4/19/2004 110.98 114.76 110.98 114.76 2305000 16.2045
4/20/2004 115 119.05 115 116.11 3145500 16.39513
4/21/2004 116.65 117.04 114.08 114.52 1679500 16.17062
4/22/2004 114.3 118.36 114.02 117.2 1073500 16.54904
4/23/2004 117.2 119.16 115.56 118.85 1441000 16.78203
4/26/2004 118.85 119.71 116.65 117.31 1037000 16.56457
4/27/2004 118.75 121.94 115.64 120.99 2974000 17.0842
4/28/2004 120.99 121.59 117.79 118.5 1545500 16.73261
4/29/2004 118.51 118.95 115.6 117 2886000 16.5208
4/30/2004 117.25 118.6 116.86 117.3 933500 16.56316
5/3/2004 117.42 119.27 117.42 118.28 989500 16.70154
5/4/2004 118.53 121.9 118.53 121.3 1372500 17.12797
5/5/2004 121.9 124.75 121.56 122.34 2244500 17.27483
5/6/2004 119 119.82 116.81 117.96 2336500 16.65635
5/7/2004 117.97 119.1 116.5 116.51 1139500 16.45161
5/10/2004 115.5 116.95 111.55 116.81 2299500 16.49397
5/11/2004 117 118.4 115.5 117.79 1355500 16.63235
5/12/2004 117.95 119.4 114.45 116.85 2146000 16.49962
5/13/2004 116.6 118.71 116.57 117.9 848000 16.64788
5/14/2004 118.1 118.71 117.4 118.65 642500 16.75379
5/17/2004 117.65 118.4 116.8 116.96 1203000 16.51515
5/18/2004 117.21 122.79 117.21 122.79 1551500 17.33837
5/19/2004 123.7 126.49 123.21 124.07 1906500 17.51911
5/20/2004 124.2 125.44 122.03 123.72 823500 17.46969
5/21/2004 123.97 124.94 123.65 124.56 563000 17.5883
5/24/2004 125.5 127 125.5 126.26 886000 17.82834
5/25/2004 126.26 128.04 124.73 127.63 1534000 18.02179
5/26/2004 128 130.8 127.5 129.99 2138500 18.35503
5/27/2004 129.99 130.5 128.19 130.3 1289500 18.39881
5/28/2004 130.55 131.5 128.58 129.2 1511000 18.24348
6/1/2004 126.98 126.98 119.89 122.01 6424500 17.22823
6/2/2004 122.02 123.9 117.85 123.2 7267000 17.39626
6/3/2004 122.6 122.88 118.15 118.45 3639500 16.72555
6/4/2004 116.49 121.39 116.49 120.61 6550500 17.03054
6/7/2004 120.5 124.7 119.3 124.35 4111500 17.55865
6/8/2004 123.9 124.75 122.82 124.69 2100000 17.64354
6/9/2004 123.27 124.01 121.95 122.08 1756500 17.27423
6/10/2004 122.4 127 121.9 127 2690500 17.97041
6/14/2004 126.6 127.31 125.77 126.8 2337500 17.94211
6/15/2004 124.52 126.29 123.57 125.88 3323500 17.81193
6/16/2004 125.7 127.38 124.88 127.32 1900000 18.01569
6/17/2004 127.32 128.66 126.55 127.2 1637500 17.99871
6/18/2004 127 129.65 126.51 129.05 2045500 18.26048
6/21/2004 129.87 132.42 129.34 130.02 4318000 18.39774
6/22/2004 130.02 130.6 126.37 129 2157000 18.25341
6/23/2004 129 134.59 128.4 133.55 3510000 18.89723
6/24/2004 133.55 135.7 133.55 135.01 2230000 19.10382
6/25/2004 135.26 138.4 135.2 138.4 6100500 19.5835
6/28/2004 138.65 141.87 137.95 140.94 4237000 19.94291
6/29/2004 140.69 141.49 139.35 140.7 3643000 19.90895
6/30/2004 140.75 144.9 140.18 144.37 3077500 20.42825
7/1/2004 144.12 147.33 143.32 147.33 4292000 20.84709
7/2/2004 147.5 148.38 142.77 143.27 2520000 20.2726
7/6/2004 143.02 144.17 140.4 141.66 2447000 20.04479
7/7/2004 141.66 145.28 141.05 144.13 2500000 20.39429
7/8/2004 144.13 144.14 140.99 141.7 1753500 20.05045
7/9/2004 141.2 141.2 136.95 138.73 2313000 19.63019
7/12/2004 138.61 138.62 132.51 134.82 5503000 19.07693
7/13/2004 134.7 134.79 132.9 133.8 2604500 18.9326
7/14/2004 132 135.4 130.08 130.9 3174500 18.52226
7/15/2004 129.7 129.77 122 122.65 8523500 17.35489
7/16/2004 122.66 122.72 116.6 117.21 9356500 16.58513
7/19/2004 117.66 121.59 116.61 119.25 4234000 16.87379
7/20/2004 120.05 125.8 120 125.8 4431000 17.80061
7/21/2004 125.8 127.35 120.41 120.79 3100000 17.0917
7/22/2004 123.25 126.35 120.7 125.15 4713500 17.70863
7/23/2004 127.1 127.15 123.43 124.25 2152000 17.58128
7/26/2004 124.3 124.69 122.17 122.74 2070000 17.36762
7/27/2004 122.84 125.24 122.71 125.12 1979500 17.70439
7/28/2004 125.55 125.99 122.25 124.73 1885000 17.6492
7/29/2004 125 127.48 125 126.45 2417000 17.89258
7/30/2004 127.25 127.34 123.5 125.5 2658000 17.75816
8/2/2004 123.55 126.46 123.5 125.4 1427500 17.74401
8/3/2004 125.65 127.05 124.83 126.34 1397500 17.87702
8/4/2004 126.22 126.24 124.46 125.2 1026500 17.71571
8/5/2004 125.21 125.21 121 121.25 2282000 17.15679
8/6/2004 120.1 129.88 117.85 129.88 6619000 18.37793
8/9/2004 129.99 135.65 129.83 135.42 5848500 19.16183
8/10/2004 135.5 139.74 131.11 137.5 7113500 19.45615
8/11/2004 137.3 138.11 134.35 137.31 2982000 19.42927
8/12/2004 137.31 137.32 132.91 133.2 3296000 18.8477
8/13/2004 133.2 134.33 131.9 133.01 1598500 18.82082
8/16/2004 132.76 136.2 132.5 135 2642500 19.1024
8/17/2004 135.5 136.75 134.3 134.93 1813500 19.0925
8/18/2004 134.92 135.69 133 134.9 1660500 19.08825
8/19/2004 135.15 136.21 133.69 133.77 1720500 18.92836
8/20/2004 132.9 135.22 132.9 134.94 1743500 19.09391
8/23/2004 136.4 139.75 136.15 137.39 3575000 19.44059
8/24/2004 137.64 139.45 134.29 136.41 2158000 19.30192
8/25/2004 136.16 136.73 134.68 136.33 1534000 19.2906
8/26/2004 136.75 138.53 136.49 138.27 1612000 19.5651
8/27/2004 138.34 138.99 136.27 136.5 1012500 19.31465
8/30/2004 136.25 136.91 132.68 133.17 2185000 18.84346
8/31/2004 132.7 133.76 130.05 133.13 2069500 18.8378
9/1/2004 133 133.23 131.14 132.3 1295500 18.72035
9/2/2004 133 137.98 132.57 137.7 2287500 19.48445
9/3/2004 137.79 137.79 136.26 137 1287500 19.3854
9/7/2004 137.25 144.99 137.19 144.51 5336000 20.44806
9/8/2004 144.25 145.75 142.25 143.54 3512500 20.34742
9/9/2004 143.29 147.25 142.51 144.62 3346000 20.50051
9/10/2004 144.62 146.8 143.51 144.15 2040500 20.43389
9/13/2004 143.6 144.5 140.11 141.5 2110000 20.05824
9/14/2004 141.5 144.47 140.64 143.89 1876500 20.39703
9/15/2004 143.25 143.4 141.02 141.33 1089000 20.03414
9/16/2004 141.13 141.84 139.9 140.8 1668500 19.95901
9/17/2004 141 143.98 140.66 143.3 2105500 20.31339
9/20/2004 142.85 148.74 142.31 146.09 3481500 20.70889
 9/21/2004 147.09 153.04 146.7 151.17 5404000 21.429
9/22/2004 152 154.9 150.2 152.06 5425000 21.55516
9/23/2004 151.66 153.5 150.8 153.04 2807000 21.69408
9/24/2004 153.04 159.95 152.75 157.62 6597500 22.34332
9/27/2004 157.7 159.6 155.41 157.17 4094000 22.27953
9/28/2004 157.37 160.4 156.71 159.3 3122000 22.58146
9/29/2004 159.31 160.51 157.13 158.46 2281500 22.46239
9/30/2004 158.76 162.55 156.3 161.3 4050000 22.86497
10/1/2004 162 166 161.85 165.7 4478500 23.48869
10/4/2004 167 170.21 166.8 168.45 4749000 23.87851
10/5/2004 168.45 170.75 167.38 168.7 4181000 23.91396
10/6/2004 169.2 170.25 167.05 168.6 2773500 23.89978
10/7/2004 168 168.67 166.55 167.14 3581000 23.69282
10/8/2004 166.25 168.41 165.54 165.91 1956500 23.51846
10/11/2004 166 168.05 163.05 166.25 2179000 23.56666
10/12/2004 165.5 165.5 163.01 165.15 2206000 23.41073
10/13/2004 166.15 167.41 163.15 167.25 2842000 23.70841
10/14/2004 168 172.7 167.36 171.69 4998000 24.3378
10/15/2004 172.67 173.69 170.35 171.15 4012500 24.26125
10/18/2004 171.32 171.32 168.44 170.71 2531000 24.19888
10/19/2004 172.3 172.38 168.2 169.74 2273000 24.06138
10/20/2004 169.24 169.4 164.2 167 2854500 23.67297
10/21/2004 166.96 170.75 166 168.46 2114000 23.87993
10/22/2004 168.66 170.32 167.73 168.09 1071500 23.82748
10/25/2004 167.49 170.3 166.7 169.35 2236500 24.00609
10/26/2004 169.35 169.35 160.81 165.7 7188500 23.48869
10/27/2004 165.05 171.37 164.21 170.27 3499500 24.13651
10/28/2004 170.68 173.75 168.28 173.75 3152500 24.62981
10/29/2004 174.15 178.95 174 175.73 4286000 24.91049
11/1/2004 176.13 176.9 173.7 175.8 2218500 24.92041
11/2/2004 176.65 181 175.66 179.8 3995000 25.48743
11/3/2004 182 187.5 182 187.02 5949000 26.51089
11/4/2004 187.02 187.5 182.3 186.95 2930000 26.50097
11/5/2004 187.15 187.21 179.58 180.33 3058000 25.56256
11/8/2004 180.33 188.57 179.21 187.39 3395000 26.56334
11/9/2004 187.2 191.3 185.9 191.11 4028500 27.09067
11/10/2004 190.41 199.4 189.9 198.56 6588000 28.14674
11/11/2004 199.16 204.5 194.04 199.4 7704500 28.26581
11/12/2004 200.4 205.4 196.02 204.66 3628500 29.01144
11/15/2004 204.66 211.38 204.66 210.4 4919000 29.82511
11/16/2004 211 211.77 200.5 201.01 4525500 28.49404
11/17/2004 203.5 208.6 198.21 202.57 6027500 28.71517
11/18/2004 202.57 204.65 198.44 203.55 3064500 28.85409
11/19/2004 204 205.8 200 201.02 2785000 28.49545
11/22/2004 201.2 204 196.35 202.67 3464000 28.72935
11/23/2004 201.8 205.29 200.88 205.1 1838500 29.07381
11/24/2004 202.58 203.15 198 198.69 3879000 28.16517
11/26/2004 199.5 201.34 197 197.83 1449500 28.04326
11/29/2004 198 200.36 192.5 198.3 4332000 28.10988
11/30/2004 197 199.15 194.71 195.71 2826000 27.74274
12/1/2004 197 208.02 196.4 207.61 6841000 29.42961
12/2/2004 207.61 211.8 206.12 209.68 5657000 29.72305
12/3/2004 211.02 214 207.7 213.99 4703500 30.33401
12/6/2004 215.4 218 215 216.48 3776500 30.68698
12/7/2004 218 219.51 213.5 215.15 4557000 30.49844
12/8/2004 214.71 215.25 211.5 215.21 2584000 30.54386
12/9/2004 214.71 220.14 213.11 219.67 3199500 31.17684
12/10/2004 218.6 224 218.23 222.41 2849500 31.56572
12/13/2004 224.64 226.3 223.57 225.7 2836000 32.03266
12/14/2004 225.7 225.7 221.81 223.99 1746000 31.78997
12/15/2004 224.69 225.99 222.55 224.09 1394000 31.80416
12/16/2004 224.09 224.35 222.22 222.5 1368000 31.5785
12/17/2004 222.25 224 219.6 220.56 1947500 31.30316
12/20/2004 220.5 221.5 217.17 217.78 2808500 30.90861
12/21/2004 218.2 222 217.25 220.25 1902500 31.25916
12/22/2004 220.32 222.55 218.85 221.3 1403500 31.40818
12/23/2004 221.3 222.86 221.05 221.5 515500 31.43657
12/27/2004 222.3 222.86 218.52 218.6 1032000 31.02499
12/28/2004 219 225.7 219 225.16 1735000 31.95602
12/29/2004 225.15 229 224.52 227.92 2943500 32.34773
12/30/2004 227.92 229.05 226.71 228.03 1020000 32.36335
12/31/2004 228.01 229.8 227.25 228.7 938000 32.45844
1/3/2005 229 230.25 217.75 217.91 5145000 30.92706
1/4/2005 218 221.19 210 214.5 6800000 30.44309
1/5/2005 214.5 219.2 213.6 217.5 4679000 30.86887
1/6/2005 217.51 222.5 216.08 221.5 2912500 31.43657
1/7/2005 221.51 223.1 217.1 217.6 2811500 30.88306
1/10/2005 215.87 218.55 213.75 215.45 4100500 30.57792
1/11/2005 214.8 215.11 212.05 212.44 2906500 30.15072
1/12/2005 212.44 213.99 199.99 207.1 9486000 29.39284
1/13/2005 207.11 210.33 203.15 207.46 4040500 29.44393
1/14/2005 207.1 208.99 205.3 207.73 1492500 29.48225
1/18/2005 207.48 207.5 205 206.36 2616000 29.28781
1/19/2005 208.5 209.1 203.75 204.25 2523500 28.98835
1/20/2005 203.3 203.31 193.4 197.05 8732000 27.96648
1/21/2005 194.1 195.95 191.01 192.23 5683500 27.2824
1/24/2005 189.5 190.5 184.12 185.04 8131000 26.26195
1/25/2005 185 190.4 183.5 185.75 5810500 26.36272
1/26/2005 187.6 197.5 185.35 197.1 6446000 27.97358
1/27/2005 202.99 210.04 200.35 209.9 8001000 29.79023
1/28/2005 213 213 204.2 209.49 6937500 29.73204
1/31/2005 213.49 215.78 211.35 214.5 5300000 30.44309
2/1/2005 195 196 186.1 191.5 17287000 27.1788
2/2/2005 192.25 197.35 192.25 194.37 7355500 27.58612
2/3/2005 194 197.8 190.5 195.21 4354000 27.70534
2/4/2005 195 205 194.01 204.95 6129000 29.0877
2/7/2005 207.5 209.72 204.95 208.66 5247000 29.61424
2/8/2005 209.2 211.38 207.75 210.4 4669000 29.8612
2/9/2005 210.4 210.44 202 203.01 4828000 28.81236
2/10/2005 204.25 207.25 201.65 206.22 4724000 29.26794
2/11/2005 206.23 210.6 204 209.5 3388000 29.73346
2/14/2005 210.7 212.07 208.29 211.25 2831000 29.98183
2/15/2005 211.58 212.97 209.25 212.1 3169500 30.10247
2/16/2005 212.1 216.83 207.8 216.11 5916500 30.67159
2/17/2005 215.5 217.7 212.18 213.04 3297000 30.23588
2/18/2005 212.14 215.41 211.5 214.52 2788500 30.44593
2/22/2005 212 216.65 208.5 209.91 3481500 29.79165
2/23/2005 210.11 212.5 206.5 207.84 3453500 29.49786
2/24/2005 207.9 211.54 205.75 210.01 2858000 29.80584
2/25/2005 207.4 212.15 207.4 211.15 2312500 29.96764
2/28/2005 210.8 211.3 206.25 206.62 3248000 29.32472
3/1/2005 207 220.49 207 220 6415000 31.22368
3/2/2005 212.25 212.76 195.1 199 19515500 28.24324
3/3/2005 200.5 200.7 190.72 193.66 9950000 27.48535
3/4/2005 193.8 202 193.8 197.02 6134500 27.96223
3/7/2005 197 199.6 192.6 194.73 4573500 27.63722
3/8/2005 195.8 197.25 192.2 194.53 2979000 27.6742
3/9/2005 193.53 193.99 188.8 191.8 4390000 27.28583
3/10/2005 191.8 198.2 191.8 197.9 4775000 28.15363
3/11/2005 197.9 199.24 195.57 197.3 3531000 28.06827
3/14/2005 197.49 198.65 194 196.83 3363500 28.00141
3/15/2005 196 199.9 196 198.5 2422000 28.23899
3/16/2005 197.75 198.35 196.03 196.92 1928500 28.01421
3/17/2005 196.78 197.19 193.52 193.8 2105000 27.57035
3/18/2005 193.81 195.05 192.39 193.39 2685000 27.51203
3/21/2005 197.25 199.68 196.57 198.58 3377000 28.25037
3/22/2005 199.35 199.35 193.25 193.8 2340500 27.57035
3/23/2005 189.3 192.89 188.85 190.55 2880500 27.108
3/24/2005 191.8 194.15 191.26 193.25 1625000 27.49211
3/28/2005 193.25 196.9 193 195.02 1765500 27.74391
3/29/2005 194.42 195.39 189.3 189.64 2481500 26.97855
3/30/2005 189.64 193.63 189.35 193.54 1849000 27.53337
3/31/2005 193.14 195.75 192.3 194.03 1529500 27.60307
4/1/2005 193.11 193.12 180.79 183.5 9527500 26.10506
4/4/2005 183.5 190 181.25 188.86 4521500 26.86758
 4/5/2005 188.35 189.8 186.25 188.81 2435000 26.86047
4/6/2005 188.61 191.74 188.61 189.7 2109500 26.98708
4/7/2005 188.7 189.75 186.8 187.89 2027000 26.72959
4/8/2005 187.9 189.24 184.95 186.37 1583500 26.51335
4/11/2005 186.57 186.7 185 185.21 1480000 26.34832
4/12/2005 184.31 185.89 183.4 185.5 2986000 26.38958
4/13/2005 185.5 187.1 185.26 185.75 2024500 26.42515
4/14/2005 185.9 186.64 178.31 178.99 5021500 25.46346
4/15/2005 176.73 179.1 169.96 171.05 6691000 24.3339
4/18/2005 171.51 175.95 168.28 172.7 4517500 24.56863
4/19/2005 173.5 175 173 174.85 2992500 24.87449
4/20/2005 174.7 175.9 169 171.23 2919500 24.3595
4/21/2005 171.24 173.6 163.8 169.96 7580000 24.17883
4/22/2005 170 173.94 168.25 171 3088000 24.32678
4/25/2005 171.25 179.19 170.78 178.01 4184000 25.32404
4/26/2005 186 192.69 185 189.4 8033500 26.9444
4/27/2005 190 199.79 189.5 198.1 7575500 28.18208
4/28/2005 198.1 199.48 193.8 194.82 3336000 27.71546
4/29/2005 196.91 197.01 190.56 195.52 3729000 27.81504
5/2/2005 196.01 198 190.88 192.95 4039500 27.44943
5/3/2005 192.95 195.99 191 191.76 3351500 27.28014
5/4/2005 192.46 200.2 192.11 197.84 4893000 28.14509
5/5/2005 198.33 201.95 195.53 197.92 3255500 28.15647
5/6/2005 199.97 200 197.56 198.38 1968000 28.22191
5/9/2005 199.18 199.5 196.7 199.3 1683000 28.35279
5/10/2005 198.7 198.7 195.7 196.28 1642500 27.92316
5/11/2005 193.1 196 191.73 195.25 2580000 27.77663
5/12/2005 194.75 195.01 189.5 189.5 2766500 26.95863
5/13/2005 191.3 193.14 188.75 191.15 2748500 27.19336
5/16/2005 194.5 198.02 193.29 198.02 4156500 28.1707
5/17/2005 197.8 203.99 197.28 201.1 4648500 28.60887
5/18/2005 203 204.4 200.4 204.39 4094000 29.07691
5/19/2005 204.39 204.9 201.6 204.9 2857500 29.14946
5/20/2005 204.9 209.25 203 209.02 3065500 29.73558
5/23/2005 209.5 213.99 209.25 211.81 5171500 30.13249
5/24/2005 211.31 214.08 209.5 213.35 2931500 30.35157
5/25/2005 214.4 214.85 209.31 210.6 2494000 29.96035
5/26/2005 211.6 212.7 210.77 212.31 1923000 30.20362
5/27/2005 212 213.48 211.2 212.8 1521000 30.27333
5/31/2005 212.8 216.29 210.11 216.19 4697000 30.7556
6/1/2005 212.2 217.93 211 214 4554000 30.44404
6/2/2005 217.99 232.99 215.5 232 8580500 33.00476
6/3/2005 236.7 247.45 235.1 246.19 9662000 35.02345
6/6/2005 241.5 252 236.32 251.8 8915500 35.82154
6/7/2005 253 257.9 244.51 244.85 7613000 34.83282
 6/8/2005 244.98 249.18 242.12 243.49 5643000 34.70455
6/9/2005 243 249.75 241.03 249 3710000 35.48988
6/10/2005 249.2 249.4 242.5 247.3 2847000 35.24758
6/13/2005 247.3 257 243.28 252.41 5846000 35.97591
6/14/2005 246 254.1 246 251.95 4775500 35.91035
6/15/2005 252.5 261 252.5 258.18 5177000 36.79831
6/16/2005 259.47 261.5 253.1 255.9 4519500 36.47334
6/17/2005 256.9 257.25 252.6 255.09 2265500 36.35789
6/20/2005 255.09 255.15 248.5 250.16 2715000 35.65522
6/21/2005 251.2 254.26 250.53 253.75 2352000 36.1669
6/22/2005 253.75 265.7 252.1 264.17 6509500 37.65206
6/23/2005 264.17 265.8 253.02 254.44 5033500 36.26525
6/24/2005 255.74 258.35 251.5 253.94 3564000 36.19398
6/27/2005 254 257.68 252 255.5 2353500 36.41633
6/28/2005 257.25 271.91 257.02 271 6635000 38.62554
6/29/2005 281 307.8 281 305.95 29914000 43.60695
6/30/2005 302 303.78 293.4 295.5 11122000 42.11751
7/1/2005 299.9 299.9 284.5 294.15 7563000 41.9251
7/5/2005 287.25 301 287.25 299 7171500 42.61637
7/6/2005 299.01 307.5 293.31 294.18 8674500 41.92937
7/7/2005 292.5 294.2 288.7 293.37 5173000 41.81393
7/8/2005 293.37 298.01 285.3 290.54 7226000 41.41057
7/11/2005 290.54 294.95 290 291.45 3257500 41.54027
7/12/2005 291.35 301 290.15 298.65 4488500 42.56648
7/13/2005 298.8 303.7 294 301.5 6167500 42.97269
7/14/2005 301.3 309.05 300.87 301.61 7885500 42.98837
7/15/2005 302.99 305.24 300.68 304.99 3242000 43.47012
7/18/2005 305 307.75 302 302.75 3270500 43.15085
7/19/2005 304.25 310.33 301.13 308 3989000 43.89913
7/20/2005 305.2 308.74 303.21 304.8 3081500 43.44304
7/21/2005 306.8 315 303.55 307 5313000 43.75661
7/22/2005 308.57 311 301.04 303.31 2722500 43.23067
7/25/2005 304.81 306.5 297 297 2873000 42.33131
7/26/2005 286.94 303.5 285.43 303.5 8975000 43.25775
7/27/2005 302.25 302.5 295.37 295.37 4360500 42.09899
7/28/2005 296.87 301 294.88 300.5 2954500 42.83016
7/29/2005 298.25 302.96 297.05 301.05 2200000 42.90855
8/1/2005 300.9 304.25 300.12 303.35 3338000 43.23637
8/2/2005 302.35 309.91 299.22 308.87 3631000 44.02313
8/3/2005 307.5 308.5 303.41 305.07 2507000 43.48152
8/4/2005 304.9 304.9 299.5 301.81 2378000 43.01688
8/5/2005 301.61 303.75 293.08 296.19 2720500 42.21586
8/8/2005 296.44 298.99 289.26 290.13 1976500 41.35213
8/9/2005 289 293.5 285.62 293.1 3679000 41.77544
8/10/2005 295 299.5 289.59 289.59 4272000 41.27516
 8/11/2005 289.75 291.66 286.61 290.51 3547500 41.40629
8/12/2005 290.55 295.99 288.25 293.16 2667500 41.78399
8/15/2005 295.75 299.35 270.62 274.2 12360500 39.08163
8/16/2005 274.97 277.99 267.01 274 13788000 39.05313
8/17/2005 265.5 271.94 265.2 265.86 9145500 37.89294
8/18/2005 265.6 268.5 264.13 266.77 4485500 38.02264
8/19/2005 268 273.5 266.34 273.5 4483000 38.98186
8/22/2005 273.33 275.58 270.13 273.7 3237500 39.01037
8/23/2005 273 278.7 273 275.52 2795000 39.26977
8/24/2005 273.7 277.55 273.03 275.07 1631500 39.20563
8/25/2005 276.07 276.95 270 270.76 2417000 38.59133
8/26/2005 270.1 272.36 268.51 269 2287500 38.34048
8/29/2005 267.25 272 266.01 269.05 1917500 38.34761
8/30/2005 269 273.2 267.42 273 2129000 38.9106
8/31/2005 273 277.6 271 277.6 4411500 39.56623
9/1/2005 279.1 301.9 279 301.13 9602000 42.91996
9/2/2005 299 304.8 294.99 298.71 5118500 42.57503
9/6/2005 294.75 301.2 292 297.9 4655500 42.45959
9/7/2005 299 300.98 298 300.1 2691000 42.8393
9/8/2005 298.2 306.5 297.25 303.71 3606500 43.35463
9/9/2005 301.1 305.94 301.04 304.2 2346000 43.42458
9/12/2005 305 308.24 301.21 303.65 3098500 43.34606
9/13/2005 300 307.5 299.5 301.9 2690500 43.09625
9/14/2005 301.25 303.74 300.75 301.3 1928000 43.0106
9/15/2005 301 303.5 299.6 300.5 1496500 42.8964
9/16/2005 304.51 311.75 303.31 310.5 4535500 44.3239
9/19/2005 309.7 309.7 303.2 306 4159000 43.68153
9/20/2005 306.05 328 306 318.9 9857500 45.523
9/21/2005 320 327.79 317 320.13 5394000 45.69859
9/22/2005 321.55 332.24 319.1 331 5144000 47.25028
9/23/2005 331.25 331.25 325.2 326.6 3831500 46.62218
9/26/2005 327.75 335.24 327.7 333.6 3839000 47.62143
9/27/2005 333 335.72 326.5 328.5 3123000 46.8934
9/28/2005 329.25 332.75 319.01 325.33 4418500 46.44089
9/29/2005 325 336.48 325 333.05 4014000 47.54292
9/30/2005 333.06 340 332.45 337.3 2867000 48.1496
10/3/2005 339.1 346.48 335.1 343.33 6419000 49.01039
10/4/2005 344.95 346.5 339.75 340.65 2319500 48.62781
10/5/2005 342 342.7 333.04 336 3306500 47.96403
10/6/2005 336 336.5 328 335.18 4745500 47.84698
10/7/2005 336 338.97 334.75 335.55 2216000 47.89979
10/10/2005 337.5 337.6 326.5 329.9 3260500 47.09326
10/11/2005 329.91 334 328 331.72 2262500 47.35306
10/12/2005 331.72 332.9 315.05 319 5719500 45.53728
10/13/2005 319.02 319.02 285.15 310.4 18015000 44.30963
10/14/2005 313.5 317.75 298.47 317.2 11601000 45.28033
10/17/2005 321 327.64 316.54 322.6 5701000 46.05118
10/18/2005 322.61 333.7 321.4 330.95 5556000 47.24314
10/19/2005 330.5 333.75 324.49 333.2 4693000 47.56433
10/20/2005 333.2 339.92 330.05 334 3810500 47.67853
10/21/2005 338 349.75 333.1 348 5448500 49.67703
10/24/2005 348.56 357.85 347.5 355.35 6182000 50.72624
10/25/2005 347.27 359.42 337.11 359.02 9208000 51.25014
10/26/2005 361.39 364.65 356.02 361.67 6009500 51.62842
10/27/2005 362.67 363 351 353.22 3908000 50.42218
10/28/2005 355 362.99 349.03 362.5 4346000 51.74691
10/31/2005 364 368 362.26 365.15 4404500 52.12519
11/1/2005 363.2 364.77 358.71 360 4078000 51.39003
11/2/2005 360 374 358.5 372.75 4915000 53.2101
11/3/2005 372.5 379.93 371 374 3538500 53.38853
11/4/2005 376 382.54 373.55 381.9 3590000 54.51626
11/7/2005 382.5 389.96 379.51 388.17 3173500 55.4113
11/8/2005 388 390.4 382.1 388 2961000 55.38703
11/9/2005 388 389.65 380.45 380.59 3910000 54.32925
11/10/2005 381.54 392.49 377.01 391.82 3700000 55.93234
11/11/2005 394.08 394.8 384.8 386.8 3493000 55.21573
11/14/2005 389.4 390 383.69 384.13 3378000 54.83459
11/15/2005 385 391.15 382.21 386.9 2749000 55.23001
11/16/2005 379.9 382.7 376.15 377.94 5078000 53.95097
11/17/2005 379 382 376.4 378.25 3940000 53.99522
11/18/2005 378.5 379.99 373.5 375.9 2906000 53.65976
11/21/2005 375.76 384.2 372.15 383.41 2844500 54.73181
11/22/2005 383.42 385 377.04 381.91 2283500 54.51769
11/23/2005 379 392.95 378.05 386.67 2891000 55.19718
11/25/2005 386.68 396.9 386.67 396.9 1513000 56.65751
11/28/2005 389.01 389.95 370.73 371.3 6349000 53.00311
11/29/2005 372.8 380.3 358.12 370.1 9887500 52.8318
11/30/2005 373.5 375.01 354.15 354.15 8176000 50.55494
12/1/2005 358.15 369.99 357.5 368.5 4986500 52.6034
12/2/2005 368.51 377.48 361.25 369.8 4576000 52.78898
12/5/2005 368.8 368.8 360.5 362 4968000 51.67553
12/6/2005 366 369 358.37 359.7 4409000 51.34721
12/7/2005 358.5 359.51 345.26 347 5837500 49.59771
12/8/2005 345.5 358.54 344 358.06 5273000 51.17854
12/9/2005 359.25 362 352.25 359.95 3572500 51.44868
12/12/2005 362 368.4 361.1 367.4 3100000 52.51354
12/13/2005 366.5 371.7 365 369.25 3186500 52.77796
12/14/2005 372 374.44 366.94 369.35 3046000 52.79226
12/15/2005 369.6 370.99 365.09 368.12 2001000 52.61645
12/16/2005 367.12 369.95 364.25 369.01 2343500 52.74366
12/19/2005 369.01 376.89 365.25 367.15 4385000 52.4778
12/20/2005 368 374.19 362.76 371.71 3427000 53.12958
12/21/2005 374.91 378 370.84 374.05 2083000 53.46404
12/22/2005 377 379.17 374.05 376.21 1803500 53.77277
12/23/2005 377.21 379.75 375.35 379.75 959000 54.27875
12/27/2005 382 383.25 376.62 378.7 1772500 54.12868
12/28/2005 378.71 379.25 371.8 373.99 1112500 53.45546
12/29/2005 374 375.99 367.7 368.01 1301000 52.60072
12/30/2005 364.1 371.5 361.12 367.49 1637500 52.5264
1/3/2006 368.75 370.25 359 363.03 4300500 51.88892
1/4/2006 361 362.9 354.5 357.8 3632000 51.14138
1/5/2006 356 364.64 355.22 364 2340500 52.02757
1/6/2006 367 378.5 366 374.95 4081500 53.59268
1/9/2006 375.2 385.4 375 381 3595000 54.45742
1/10/2006 379.5 383.51 376.1 379.54 1495500 54.24874
1/11/2006 380.54 389 380.48 386 2164500 55.17209
1/12/2006 385.25 388.89 379.36 380.15 2081500 54.33593
1/13/2006 381 384.3 380.55 382.24 953500 54.63466
1/17/2006 383.24 383.55 377.31 382 1457500 54.60036
1/18/2006 381.75 381.76 374.6 376.57 1400500 53.82423
1/19/2006 379.5 382.6 378.75 381.98 2602500 54.5975
1/20/2006 382.03 386.5 372.75 376.64 3320000 53.83424
1/23/2006 379.7 386.47 379.1 384.47 2203000 54.9534
1/24/2006 384.5 409.2 384.4 408.42 5628500 58.37664
1/25/2006 410 410.01 397.5 402.25 3531000 57.49474
1/26/2006 404.2 413.6 403 408.68 4220500 58.41381
1/27/2006 411.15 411.15 401.08 401.64 2511000 57.40756
1/30/2006 402.9 411.45 402.8 404 2611500 57.74488
1/31/2006 415 425.45 406.2 423.25 6621500 60.49634
2/1/2006 419.75 420.49 411.5 414.15 3152500 59.19565
2/2/2006 415.4 419.1 405.04 416.16 3880500 59.48294
2/3/2006 414.8 423.8 411.5 416.02 3048500 59.46293
2/6/2006 417.69 419 412.11 417.79 1504000 59.71592
2/7/2006 417.66 417.66 398.02 400 4889500 57.17315
2/8/2006 400 405 392.26 403.9 2629000 57.73059
2/9/2006 406 409.98 395.84 398.65 2361500 56.98019
2/10/2006 396.75 402.65 390.01 400.25 2866000 57.20888
2/13/2006 400.26 403.9 397 402.88 2405000 57.58479
2/14/2006 401.88 412.79 401.88 411.65 2600500 58.83832
2/15/2006 411.4 414.5 406.41 412 1767500 58.88834
2/16/2006 414.25 414.25 407.5 411 1309500 58.74541
2/17/2006 415 417.49 412.15 414 1731500 59.17421
2/21/2006 414.75 415.34 410.05 412.15 1518500 58.90978
2/22/2006 412.14 422.9 411.91 422.57 2162000 60.39914
2/23/2006 422.58 422.94 417.07 417.17 1779000 59.6273
2/24/2006 418.75 427.3 416.6 422.65 1728500 60.41058
2/27/2006 423.05 438.74 422.3 435 3946000 62.1758
2/28/2006 435 438 424.7 425.6 3765000 60.83223
3/1/2006 425.61 432.61 421 431.4 3234000 61.66124
3/2/2006 429.9 439.9 428.4 433.49 4125500 61.95997
3/3/2006 432.75 438.84 432 434.25 2252500 62.0686
3/6/2006 436.1 438.79 425.12 428.19 2410500 61.20243
3/7/2006 427.25 427.25 416.53 423 2991000 60.4606
3/8/2006 419.07 423 412.16 419.74 3959500 60.08413
3/9/2006 421.05 425.85 415.94 416.66 2138500 59.64324
3/10/2006 415.75 430.75 412.9 428.4 2567000 61.32377
3/13/2006 428.4 429.75 421.8 423.9 1667000 60.67962
3/14/2006 422.68 432 421.5 430.47 1738000 61.62009
3/15/2006 430.9 434 429.5 432.51 2086000 61.9121
3/16/2006 434.25 434.89 427.75 427.9 2051500 61.2522
3/17/2006 429.15 429.75 422.52 424.45 2133500 60.75835
3/20/2006 424 429.87 422.02 429.02 1738000 61.41252
3/21/2006 427.5 428.88 419.61 421.77 2694000 60.37471
3/22/2006 421.77 426.2 417.1 425.6 2209500 60.92297
3/23/2006 427 430.02 423.73 429.7 1956500 61.50987
3/24/2006 429.19 435.64 427.74 435.25 2426000 62.30433
3/27/2006 435.98 450.49 435 447.38 3842500 64.04068
3/28/2006 447.39 449.8 441.14 444.37 3591000 63.60982
3/29/2006 448.37 449.44 443.15 448.08 2709000 64.14089
3/30/2006 450.25 457.5 446 447.95 2570500 64.12228
3/31/2006 450 451.28 443.1 447.5 2503000 64.05786
4/3/2006 447.5 448.95 437.21 438.65 2946000 62.79102
4/4/2006 440.65 444.98 437.14 444.95 2826000 63.69284
4/5/2006 444.95 447.55 441.6 443.85 1529500 63.53538
4/6/2006 443.65 455.81 442.25 455.41 3473500 65.19015
4/7/2006 466 484.7 464.75 480.5 8318500 68.78168
4/10/2006 480.51 495.4 475.43 484.22 7058000 69.31419
4/11/2006 484 487 477.8 482.51 3819500 69.06941
4/12/2006 480.75 492 480.75 489.9 2270000 70.12726
4/13/2006 488 493.01 483.45 490.16 2124500 70.16447
4/17/2006 493 499.18 488.2 492.29 3124000 70.46938
4/18/2006 499.35 499.49 491.1 495.28 3495500 70.89738
4/19/2006 497 501 493 498.4 2481500 71.344
4/20/2006 498.43 499.5 489.9 494.9 1961500 70.84299
4/21/2006 497.9 500.45 493.62 500.11 2757500 71.58878
4/24/2006 500.71 504 491.5 493.5 3378500 70.64258
4/25/2006 466.15 479 465 475.25 7573000 68.03017
4/26/2006 477 478.28 465.02 468.75 3108000 67.09972
4/27/2006 466 471.5 460.95 467.54 2767000 66.92651
4/28/2006 467.54 470 456.5 458 3324000 65.5609
 5/1/2006 459 459 449 453.51 4606000 64.91817
5/2/2006 460.44 461.35 451.41 461 4899000 65.99033
5/3/2006 462 462 447.55 451.06 4645000 64.56746
5/4/2006 458.5 477.75 455.94 477.15 7241000 68.30214
5/5/2006 483 486 475.51 486 5088000 69.56898
5/8/2006 486 488.2 478.4 483.5 2439500 69.21112
5/9/2006 481.5 487.99 478.97 481.16 2911500 68.87616
5/10/2006 481.17 483.81 475.15 479.98 2066500 68.70725
5/11/2006 482 484.8 462.75 462.75 3573000 66.24084
5/12/2006 461 467.49 455 461.5 3523000 66.06191
5/15/2006 460.5 462.5 447.34 456.81 3117000 65.39055
5/16/2006 458.75 465.95 456.03 460.46 2685500 65.91304
5/17/2006 458.75 459.5 440.75 444.65 5052000 63.6499
5/18/2006 444.85 452.03 441.36 443 3156500 63.4137
5/19/2006 445.25 450.5 437.45 449.62 4417000 64.36134
5/22/2006 446 446.7 427.01 435.65 5166000 62.36158
5/23/2006 440 453.15 435.24 437 3570000 62.55483
5/24/2006 436.25 442 417.9 433.15 5078000 62.00372
5/25/2006 437.75 444.89 433.7 443.97 3247500 63.55256
5/26/2006 448.4 448.55 437.98 448.55 2162500 64.20817
5/30/2006 447.6 447.6 435.3 436.9 2339500 62.54051
5/31/2006 443 444.2 437.5 441.3 2349000 63.17036
6/1/2006 438 456.53 431.09 456.2 4140500 65.30323
6/2/2006 458.89 461.84 451.52 455.8 3571000 65.24598
6/5/2006 454.8 457.84 443.75 444.05 3003000 63.56401
6/6/2006 446 449 435.58 440.47 2923000 63.05155
6/7/2006 442.7 448.61 435.01 445.04 3176000 63.79698
6/8/2006 442.25 450.6 429.37 450 5290500 64.508
6/9/2006 453.75 458.94 448.05 453.28 3466500 64.97819
6/12/2006 453.1 455.06 444 446 2715500 63.93459
6/13/2006 445 455 439.01 441.12 4829500 63.23504
6/14/2006 448 450.05 434.2 440.65 4205000 63.16766
6/15/2006 442.5 451.5 442 448.5 4050500 64.29297
6/16/2006 448.5 454.25 446.5 454.25 2572000 65.11724
6/19/2006 460.5 461 443.06 444.75 3583500 63.7554
6/20/2006 444.75 453.41 444.51 449.92 2532000 64.49653
6/21/2006 450 479.28 449.04 478.01 6715000 68.52326
6/22/2006 473.5 477.25 470.22 470.72 4167000 67.47823
6/23/2006 470.81 479.99 470.5 477.8 3455500 68.49316
6/26/2006 480 486.35 476.5 484.3 2013000 69.42494
6/27/2006 484.31 485.59 473.55 473.55 2487500 67.88391
6/28/2006 478.8 478.8 464.6 472.51 3530000 67.73483
6/29/2006 475 489 473.75 487.72 3870000 69.9152
6/30/2006 487 494.44 480 491.15 2589500 70.4069
7/3/2006 492.15 499.5 490.5 496.85 1050000 71.224
 7/5/2006 489.85 507.47 489.3 502.61 3939000 72.0497
7/6/2006 503.01 504.49 498.57 500.74 1931000 71.78163
7/7/2006 500.75 508.84 494.3 495.06 2722500 70.9674
7/10/2006 495.42 502 485.05 488.5 3099500 70.02701
7/11/2006 487.5 487.5 476.05 480.64 3586000 68.90027
7/12/2006 480.05 483.61 471.9 473.4 2437500 67.86241
7/13/2006 469.75 474.74 462.4 465.85 3065000 66.78011
7/14/2006 465.85 471.49 456.11 464.16 2294500 66.53785
7/17/2006 462.41 467.7 458 461.46 1612000 66.1508
7/18/2006 465 467.45 457 460.99 1800000 66.08342
7/19/2006 463 472.01 460.16 471 2951000 67.51837
7/20/2006 475.75 475.75 461 463 2278500 66.37156
7/21/2006 463 464 451.98 452 2640000 64.7947
7/24/2006 458.21 466.79 454.52 465 2434000 66.65826
7/25/2006 463 463 446.12 455.25 4093500 65.26059
7/26/2006 455.25 456.5 448 450 1880500 64.508
7/27/2006 450 455.5 443.65 445.34 2433000 63.83998
7/28/2006 447 454.85 447 453.5 1947000 65.00972
7/31/2006 451.6 461.31 448.02 461.2 2187500 66.11353
8/1/2006 465 468.4 455 461.36 3033500 66.13647
8/2/2006 463 465.08 453.01 455.1 2097500 65.23908
8/3/2006 455.1 463.4 452.73 458.07 1834000 65.66484
8/4/2006 484 487.08 476.66 485.72 7314500 69.6285
8/7/2006 484.5 489.48 484.5 486.8 3795500 69.78332
8/8/2006 487.5 493.95 485.76 490 4684000 70.24204
8/9/2006 492.55 493.99 483.25 485.2 4294500 69.55396
8/10/2006 486 489.42 476.5 476.5 32463000 68.3068
8/11/2006 474.6 477.89 462.08 464.91 6363000 66.64536
8/14/2006 471.5 472.8 460.75 461.4 4140000 66.1422
8/15/2006 466.85 469 461 467 3557000 66.94497
8/16/2006 467 470.85 465.01 467.75 3128500 67.05248
8/17/2006 466 469.3 463 465 2397000 66.65826
8/18/2006 464.75 464.75 459.8 461.35 2292500 66.13503
8/21/2006 461.35 461.36 452.55 455.15 2083000 65.24625
8/22/2006 455.14 459.53 447.72 451.4 2814000 64.70869
8/23/2006 448.75 450.2 444 445.6 2965500 63.87725
8/24/2006 445.8 448 438.51 445.5 4035000 63.86292
8/25/2006 445.5 449.69 443.65 448.48 1723500 64.2901
8/28/2006 449 449.65 435.43 437.25 4287000 62.68027
8/29/2006 437.25 438.71 425.79 437.45 4916000 62.70894
8/30/2006 439.99 442 429 434.25 3975000 62.25022
8/31/2006 432.35 440.29 430.45 440 1961500 63.07449
9/1/2006 440.25 444.1 436.5 442.09 2119000 63.37409
9/5/2006 442.1 444.39 438.66 444.39 1752000 63.7038
9/6/2006 443.76 449.1 442 444.4 2976500 63.79567
 9/7/2006 442.42 446.49 439.37 441.01 1965000 63.30902
9/8/2006 446.7 446.7 440.5 443.7 1572500 63.69518
9/11/2006 443.71 446.12 439.11 442.94 2092000 63.58608
9/12/2006 446 455.75 443.5 454.5 3367000 65.24557
9/13/2006 452.7 461.99 451.02 457 2792500 65.60446
9/14/2006 457.04 460.59 453.25 453.75 2508500 65.13791
9/15/2006 467.2 475.06 463.1 472.25 6693000 67.79367
9/18/2006 470 478.4 469 473.1 4083000 67.91569
9/19/2006 477.06 477.06 465.1 467.66 2148500 67.13475
9/20/2006 469.6 471.75 458.02 460.08 2912500 66.04661
9/21/2006 460.28 467.43 459.85 464.05 2368000 66.61652
9/22/2006 462.25 463.6 457.72 461.63 1668000 66.26912
9/25/2006 461.37 471.75 459.8 469.26 3361500 67.36444
9/26/2006 469.26 472 466.38 470.55 1691000 67.54963
9/27/2006 470.8 480 470.8 479.35 2959000 68.81291
9/28/2006 480.5 482.88 473 476.7 1991500 68.43248
9/29/2006 479 479.06 472.2 478.25 1691000 68.655
10/2/2006 477 477.01 464.7 466.85 2261500 67.01847
10/3/2006 469 476 466.85 476 2490500 68.332
10/4/2006 474.5 491 473.43 489.27 3509500 70.23696
10/5/2006 488.7 493.14 484.15 491.75 2524000 70.59298
10/6/2006 490.75 492.7 487 490.8 1769500 70.45661
10/9/2006 488.9 524.55 488.51 521.49 6282000 74.86229
10/10/2006 517.99 518.98 500.35 502.99 4815000 72.20654
10/11/2006 502 508.49 495 499 3501500 71.63376
10/12/2006 502 505.35 495.55 499.99 3184000 71.77587
10/13/2006 499.75 507.99 498.68 500.89 2374500 71.90507
10/16/2006 500.05 506.55 498.01 503.25 2081000 72.24386
10/17/2006 535.01 535.01 510.02 516.5 16251500 74.14596
10/18/2006 518.01 518.01 505.12 507.25 5655000 72.81808
10/19/2006 508.25 510.25 500.09 501 3862000 71.92086
10/20/2006 501 502.31 490 490.18 3581500 70.3676
10/23/2006 492.1 503.25 485.2 503.25 6075500 72.24386
10/24/2006 505.27 511.09 491.97 505 4947500 72.49508
10/25/2006 509.9 509.99 496.5 496.5 3521000 71.27487
10/26/2006 496.51 500.28 489.3 499.45 3121000 71.69835
10/27/2006 503.9 510.29 499.01 505.3 4116500 72.53815
10/30/2006 505.3 505.9 499.1 499.98 2554500 71.77444
10/31/2006 501.5 505.95 495.15 501 3265000 71.92086
11/1/2006 501 513.5 499.75 501.33 5602000 71.96824
11/2/2006 498.33 504.51 496.99 501.15 3354500 71.9424
11/3/2006 501.55 508 497 501.05 3109500 71.92804
11/6/2006 503.18 513.05 501.3 511.84 3272000 73.47699
11/7/2006 509.9 516.5 508.15 509.65 2640500 73.16261
11/8/2006 506 508.9 502 504.72 3176000 72.45489
 11/9/2006 504.5 505 494.02 495.29 2771000 71.10117
11/10/2006 498 502 494.03 495.82 2682000 71.17725
11/13/2006 496 501.71 491 498.98 3314500 71.63088
11/14/2006 501.45 514.5 499.2 513.72 4911000 73.74688
11/15/2006 509.75 533 509.01 532.51 7770500 76.44427
11/16/2006 530.01 544 530 540.05 6365500 77.52667
11/17/2006 538 546.98 533.5 535 7097000 76.80172
11/20/2006 536.45 545 530.3 541.6 4564500 77.74918
11/21/2006 541.6 552.8 540.5 552 3840000 79.24215
11/22/2006 555.5 555.5 547.85 553.86 2447500 79.50916
11/24/2006 553.86 557.97 547.96 553.24 1013500 79.42016
11/27/2006 552 552.01 532.05 532.77 4145500 76.48159
11/28/2006 533.87 539.89 526.06 536.99 3672000 77.0874
11/29/2006 537 543.49 528.13 539.04 3559500 77.38168
11/30/2006 540 541.49 531.48 535.6 2409000 76.88785
12/1/2006 535.6 537.6 527 531.4 2757000 76.28492
12/4/2006 531.95 534.55 527.2 533.1 2907000 76.52897
12/5/2006 535 543.5 533 541.81 2971500 77.77933
12/6/2006 538 547 537.55 541.45 2679500 77.81813
12/7/2006 543.25 547.44 537 538.65 2648500 77.41571
12/8/2006 538.65 546.27 536.38 546.14 2772000 78.49218
12/11/2006 546.89 550.33 541.5 543.14 2759500 78.06102
12/12/2006 544.14 547.02 538.65 541.76 2469500 77.86268
12/13/2006 544.5 545.19 531 531.92 3043000 76.44846
12/14/2006 533.5 536.3 528.5 529.5 2682500 76.10065
12/15/2006 530.85 534.96 530.6 533 2488000 76.60368
12/18/2006 533.1 534.74 525.37 527 1787500 75.74135
12/19/2006 526.25 535.17 521.84 534.96 2627000 76.88537
12/20/2006 532.65 533.08 523.75 524.5 2440000 75.38205
12/21/2006 527.5 528.12 506.1 514.03 4507000 73.87728
12/22/2006 514.03 517.55 506.69 511 2650500 73.4418
12/26/2006 509.25 510 503.05 508.17 1879000 73.03507
12/27/2006 509 512.8 509 510.79 1458000 73.41162
12/28/2006 510.86 513.15 508.79 512.95 1491500 73.72206
12/29/2006 512 513 508.5 509.75 1656500 73.26215
1/3/2007 515.96 525.7 515.96 523 3981500 75.16646
1/4/2007 520 526.93 518.67 526.8 2590000 75.7126
1/5/2007 526.8 531.77 524.62 529.27 2196500 76.06759
1/8/2007 531 534.9 527.17 534.9 2040000 76.87675
1/9/2007 534.7 538.25 532.16 537.99 2144500 77.32085
1/10/2007 536.1 553.95 535.11 553.37 4263500 79.53129
1/11/2007 553.2 559.9 548.4 556.67 3629000 80.00557
1/12/2007 556.5 574.48 555.77 574 4965000 82.49627
1/16/2007 574 577.99 565.3 569.75 3808500 81.88545
1/17/2007 569.75 584 567.17 582 4341000 83.64604
1/18/2007 585 590 574.17 577.5 4290000 82.9993
1/19/2007 576 580 572.41 577.33 3234500 82.97487
1/22/2007 579.9 580.6 567.25 570 2567000 81.92138
1/23/2007 572 584.42 566.54 584.35 3636500 83.98379
1/24/2007 584.7 596.3 582.11 591.54 4240000 85.01715
1/25/2007 593.7 593.7 576.91 579 2802000 83.21488
1/26/2007 582.9 589 576.81 588.86 3021500 84.63198
1/29/2007 588.93 591.95 575 575.85 3097000 82.76215
1/30/2007 555 574.32 547.46 568.25 9216000 81.66987
1/31/2007 570.2 572.5 562.15 563.3 3259000 80.95845
2/1/2007 567 578 565.3 577.82 3070000 83.04529
2/2/2007 575.5 580 571 578.9 2500500 83.20051
2/5/2007 581.25 581.4 572.1 577.6 1790000 83.01367
2/6/2007 577.6 581 573.65 579.08 1734500 83.22638
2/7/2007 579.7 587.66 575.37 587.35 2447500 84.41496
2/8/2007 587 587.62 580.47 584.19 1734000 83.96079
2/9/2007 585.75 587.2 567.55 573.25 2792000 82.38848
2/12/2007 573.25 573.49 562.2 564 2361500 81.05905
2/13/2007 568 573.76 565.77 572 2561500 82.20883
2/14/2007 573.33 579.82 570.61 573 2263000 82.35255
2/15/2007 573 579.81 571.5 572.59 1561000 82.29362
2/16/2007 570.75 576 570.03 574.76 2081000 82.6055
2/20/2007 574.77 578.5 568.57 577 2802000 82.92744
2/21/2007 576.75 578.33 567 567.27 3040000 81.52902
2/22/2007 566.25 567.01 547.87 550 4932500 79.04695
2/23/2007 550.25 551.5 540.53 544.85 4060500 78.30678
2/26/2007 550.05 551 535.01 536.59 3233500 77.11964
2/27/2007 530 532.79 510 510.99 6573000 73.44036
2/28/2007 519.45 543.75 516.22 539.15 8502000 77.48757
3/1/2007 531 550.39 526.1 545.23 6290000 78.36139
3/2/2007 544 548.19 535.34 540.25 4628500 77.64566
3/5/2007 541 562.13 537.97 554.4 6913000 79.67932
3/6/2007 561.85 568.95 559.24 564.55 5168500 81.1381
3/7/2007 563.69 567.89 558.87 561.03 4465000 80.75522
3/8/2007 565.85 574.25 563.21 567.69 5290000 81.71387
3/9/2007 572.75 572.75 561 567.96 3623500 81.75273
3/12/2007 567.96 571.3 563.11 567.5 3199500 81.68652
3/13/2007 566 566.4 549.91 550.45 5217000 79.23232
3/14/2007 557 565.41 545.58 563.97 6245500 81.1784
3/15/2007 554.01 574.99 532 532.88 15800000 76.70328
3/16/2007 538.2 538.9 518.51 527 10265000 75.85691
3/19/2007 530 536.34 525 530.25 6117000 76.32472
3/20/2007 531.9 535.85 528.73 532.45 2998500 76.64138
3/21/2007 532.45 541 528.27 540.5 3179500 77.80011
3/22/2007 543.4 548.95 535.01 544.13 4299500 78.32261
3/23/2007 544.13 546.5 537 540.84 2617500 77.84905
3/26/2007 541.5 543.71 535.61 538.2 2803000 77.46904
3/27/2007 537.95 545.91 535.75 537.41 2551000 77.35533
3/28/2007 537.36 539.7 527.2 529.25 2983500 76.18077
3/29/2007 533 534.6 529.67 531.11 2575000 76.4485
3/30/2007 530.5 536.1 528.23 532.46 2088500 76.64282
4/2/2007 537.1 546 533.98 543.88 3965000 78.28663
4/3/2007 544.38 551.7 542.86 550.9 3332500 79.2971
4/4/2007 551.5 561.21 551 557.1 3436000 80.18953
4/5/2007 557.01 559.08 552.71 553.5 1495500 79.67134
4/9/2007 555 557.9 548.18 550.5 1345500 79.23952
4/10/2007 551.25 556.83 548.45 550.5 1356000 79.23952
4/11/2007 549.91 554.2 544.25 550.5 1866500 79.23952
4/12/2007 550.65 554.69 546.19 553.35 1702500 79.64975
4/13/2007 555.3 555.45 551.02 551.49 992000 79.38202
4/16/2007 551.69 565 551.49 558.74 2645000 80.42559
4/17/2007 558.75 562.49 554.5 558.2 1554000 80.34786
4/18/2007 558.2 564 555.44 558.6 1576500 80.40544
4/19/2007 557.31 562.45 552.66 553.85 1893500 79.72172
4/20/2007 557.5 559.81 554.5 555.89 2250500 80.01536
4/23/2007 555.89 556.2 546.25 547.4 2239000 78.7933
4/24/2007 549.4 549.4 530.79 531.3 4051000 76.47585
4/25/2007 533.9 534.99 523.56 530.7 3958500 76.38949
4/26/2007 533 533.5 517.29 518.75 3941500 74.66939
4/27/2007 519 529.4 518.97 521.99 2295000 75.13576
4/30/2007 523.97 529 515.9 516.75 2699000 74.38151
5/1/2007 517.5 521.45 505.15 512.6 4719000 73.78415
5/2/2007 516.5 522.23 513.5 515.3 3428000 74.17279
5/3/2007 515.3 522.89 514.45 521 3354500 74.99326
5/4/2007 521 522.1 512.37 514.9 2373500 74.11522
5/7/2007 508 513.1 504.26 507.95 4252500 73.11483
5/8/2007 506.25 512.5 501.1 508.75 3087000 73.22998
5/9/2007 504.75 511.5 503.5 506.95 2178000 72.97089
5/10/2007 507 510.91 497 497.95 3631000 71.67542
5/11/2007 525.15 537.64 514 536.3 9464000 77.19556
5/14/2007 536.3 544.41 528.25 529.49 5070500 76.21532
5/15/2007 529.7 533.5 520.09 523.4 2813000 75.33872
5/16/2007 524.4 526.6 515.5 521.55 2845000 75.07243
5/17/2007 520 525.9 516.42 523.8 2789500 75.3963
5/18/2007 524.26 525.99 518.77 519.9 2365000 74.83493
5/21/2007 519.89 520.8 514.39 515 2620500 74.12961
5/22/2007 514 522.77 512.5 522.16 2596500 75.16023
5/23/2007 522 526 519.07 519.39 2572500 74.76151
5/24/2007 520 522 508 512.25 2619500 73.73377
5/25/2007 514.2 515.74 510.17 513.5 1301500 73.9137
5/29/2007 516.96 526.72 516 526.02 3450500 75.71585
5/30/2007 522 528 518.25 527.85 2496000 75.97926
5/31/2007 528.5 533.19 528.5 531 2584000 76.43267
6/1/2007 532.95 538.33 526.45 537 2396500 77.29632
6/4/2007 537 539.5 533.43 535.25 1858000 77.04442
6/5/2007 533.97 539.9 533.4 539.27 2544500 77.62306
6/6/2007 538.42 545.5 536 542.4 3257000 78.19831
6/7/2007 542.2 547.43 532.96 539.47 3439500 77.77588
6/8/2007 540 550.25 540 549.63 4690000 79.24066
6/11/2007 549.95 560.25 548.49 557.07 3112500 80.31329
6/12/2007 557.1 558.55 548.5 548.5 3819000 79.07775
6/13/2007 550.25 552.67 543.12 551.25 2558500 79.47422
6/14/2007 549.75 552.85 546.03 547.49 2759000 78.93214
6/15/2007 553.58 558.55 548.73 552.7 4187500 79.68327
6/18/2007 551.15 552.5 543 545.99 3221500 78.71588
6/19/2007 536.1 547 536.1 546.28 3050000 78.75769
6/20/2007 547 549.72 543.9 543.9 2227500 78.41456
6/21/2007 545.65 549.45 540 549.25 1583000 79.18588
6/22/2007 547.3 550.29 539.95 539.95 3241000 77.84509
6/25/2007 539 544.45 530.68 533.4 2304000 76.90077
6/26/2007 533.3 539.45 529.69 530.9 1692000 76.54034
6/27/2007 528 542.6 526.1 542.16 2684500 78.1637
6/28/2007 542.17 547.15 538.65 540.48 1821000 77.9215
6/29/2007 540.48 545 531.8 534.36 1907000 77.03917
7/2/2007 538.8 538.9 531.87 532.5 2154500 76.77101
7/3/2007 539 542.75 536.01 539.35 2017000 77.75859
7/5/2007 542 555.69 539.35 555.69 2561000 80.11434
7/6/2007 555 577.5 544.15 574.8 9142500 82.86944
7/9/2007 573 582.03 567.05 570.58 6383000 82.26104
7/10/2007 570 570.4 560.11 560.8 5446000 80.85105
7/11/2007 557.63 582.56 554.66 580.05 22480000 83.62634
7/12/2007 580.75 590.56 579.9 587.8 8369000 84.74366
7/13/2007 586 587 580.2 584.5 3571000 84.2679
7/16/2007 584 599.99 583 586.3 5672500 84.52741
7/17/2007 589.5 591 579 583.75 4818000 84.15977
7/18/2007 584.24 586.9 573 577.64 3795000 83.27889
7/19/2007 579.5 585 571.43 572 2870500 82.46577
7/20/2007 572.25 573.25 561.3 562 3585000 81.02406
7/23/2007 562 568.28 555.2 559.6 2870000 80.67804
7/24/2007 557 559.84 546.06 549 5136000 79.14984
7/25/2007 552 558.01 539.4 547.52 4435500 78.93646
7/26/2007 542 544.75 522.6 537.5 6358000 77.49187
7/27/2007 538 567.26 532.58 556.5 8242500 80.23112
7/30/2007 563.97 571.6 559.5 571.55 4297500 82.40089
7/31/2007 574.99 575.5 548.81 552.5 4066500 79.65443
 8/1/2007 555.02 565.15 543.25 561.37 4815000 80.93323
8/2/2007 562.97 563.93 552.76 555.98 3442500 80.15615
8/3/2007 559 571 556 557.9 4807500 80.43296
8/6/2007 561 574.22 556.1 574.22 4075500 82.78583
8/7/2007 571.5 583.69 567.6 579 4977500 83.47496
8/8/2007 579.53 605 579.53 605 3702500 87.2234
8/9/2007 589 609.96 587.5 593.75 6661500 85.60148
8/10/2007 597.01 602.06 586 594.25 5580000 85.67357
8/13/2007 600.19 600.9 580.3 581.07 3476500 83.77339
8/14/2007 583 587.71 562.3 562.3 5352500 81.06731
8/15/2007 563.03 567 538.75 539.9 6954500 77.83788
8/16/2007 532.5 536.93 505.89 529.5 14675000 76.3385
8/17/2007 541.83 555.56 523.61 543.85 7378500 78.40735
8/20/2007 545.15 546.5 532 537.62 4122500 77.50917
8/21/2007 534.29 554 531.7 554 4241000 79.87069
8/22/2007 557.9 558.52 544.25 546.6 3099000 78.80382
8/23/2007 546.4 556.56 546.4 555.05 3163500 80.02207
8/24/2007 555.06 560.36 551.51 560.36 3658000 80.78761
8/27/2007 556.5 560.7 556 558.6 3678500 80.53388
8/28/2007 556.7 559.5 553.54 554.2 3361500 79.89952
8/29/2007 555.1 560.42 555.1 560.1 3648000 80.75013
8/30/2007 563 563 550.7 552.25 3001500 79.61839
8/31/2007 554.12 560.16 547.14 554.8 2678500 79.98602
9/4/2007 556.7 568 556.7 564.8 2686500 81.42773
9/5/2007 564.55 572.7 562.88 564.5 2762500 81.38448
9/6/2007 567.64 570 554.72 557.03 3111500 80.43006
9/7/2007 551 551.16 541.27 544.65 3756500 78.6425
9/10/2007 548.55 550 534.56 539.65 2576500 77.92055
9/11/2007 543 550.51 542 548.15 2054000 79.14787
9/12/2007 546.2 550.62 543 543.21 1810000 78.43458
9/13/2007 549 553.72 545.9 550.75 2048000 79.52329
9/14/2007 548.9 551.86 543.81 548.6 1976000 79.21285
9/17/2007 548 548 537.05 540.1 2644000 77.98552
9/18/2007 544.1 552.52 535.58 552.52 4223000 79.77886
9/19/2007 554.24 555.03 547.25 551.91 2615000 79.69078
9/20/2007 551.64 553.86 540.88 542.25 2975000 78.29596
9/21/2007 549.6 549.8 540.18 544.25 4341000 78.58474
9/24/2007 544.25 550.76 538.1 540.1 2698500 77.98552
9/25/2007 539.9 553.45 535.01 552.41 2587000 79.76298
9/26/2007 557.97 584 557.97 581.1 6163000 83.90555
9/27/2007 585.02 592.8 578.13 588.5 3827500 84.97404
9/28/2007 588.22 591.87 584.37 587.35 4138000 84.80799
10/1/2007 591.03 615.4 591.03 608.3 5948000 87.83298
10/2/2007 607 609.91 598.71 602.95 2946000 87.06049
10/3/2007 603 615.9 602.47 610.56 3539000 88.1593
 10/4/2007 611.2 615.81 601.5 604.85 1899500 87.33483
10/5/2007 609.29 629.53 609.29 629.15 4351500 90.84353
10/8/2007 629.15 631.5 617.33 625 2183500 90.24431
10/9/2007 629.2 630.8 620.75 630.8 2149000 91.08178
10/10/2007 631 631.33 623.24 626 1836500 90.3887
10/11/2007 631.75 634 612.25 622.5 2649000 89.88333
10/12/2007 621 633.66 616.98 629.5 2220500 90.89407
10/15/2007 629 629.55 619.25 622.69 1556500 89.91077
10/16/2007 620 623.38 615 620.26 2103000 89.5599
10/17/2007 625.9 629.25 613.52 621.35 2706500 89.71728
10/18/2007 617 628.17 613.51 622.94 2015000 89.94686
10/19/2007 619 622.16 613.65 613.65 3494000 88.60547
10/22/2007 612 621.28 609 618.7 1880000 89.33464
10/23/2007 620.67 637.24 620.36 634.6 3078500 91.63046
10/24/2007 637 665.39 636 650 8990500 93.85408
10/25/2007 651.55 693 650.93 672.15 8763500 97.05233
10/26/2007 681.88 683.07 660.1 663 3949500 95.73117
10/29/2007 667.92 671.95 655.51 662 2992000 95.58677
10/30/2007 660.69 664.2 654.45 656.11 2124500 94.73631
10/31/2007 661 667.73 647.95 666.25 3763000 96.20043
11/1/2007 661.86 672.36 646.5 648.97 4320500 93.70536
11/2/2007 651.56 657.07 640.04 649.75 4198000 93.81798
11/5/2007 640 664.47 640 652.75 2854500 94.25116
11/6/2007 656.38 670.57 642.66 669.1 3954000 96.61195
11/7/2007 665 672.5 657.9 660 2928000 95.29799
11/8/2007 655.05 672.4 644.8 662.3 3092000 95.63009
11/9/2007 652.26 664.51 641.52 646.7 2360000 93.37759
11/12/2007 642.01 652.94 624.99 632.8 3010000 91.37056
11/13/2007 636.85 647.5 630 647.5 2955500 93.4931
11/14/2007 655 658.69 648.66 651.44 2902500 94.062
11/15/2007 647.56 655.99 641.96 648.01 2347500 93.56675
11/16/2007 651.07 653.8 641.56 652.75 2626500 94.25116
11/19/2007 648 664.66 648 651 2494000 93.99847
11/20/2007 650.74 665.57 634.01 648.9 3731000 93.69525
11/21/2007 642.27 647.99 627.87 632.8 3414500 91.37056
11/23/2007 636 638.84 631 638.75 1009000 92.22968
11/26/2007 637.51 642.5 624.6 624.67 2157500 90.19666
11/27/2007 628.89 632.95 614.42 623 3119500 89.95553
11/28/2007 627 654 627 653.4 4707000 94.345
11/29/2007 652.61 664.73 648 659 3063000 95.1536
11/30/2007 670 672.49 649.57 658.6 2707500 95.09584
12/3/2007 658 669.9 654.7 660.8 2052500 95.41351
12/4/2007 660.15 687 660.15 670.25 4708000 96.778
12/5/2007 676.01 699.92 676.01 697.25 4693500 100.6765
12/6/2007 694.22 699.8 689.26 699.8 2797000 101.1695
 12/7/2007 699.8 710.82 695.03 707 2402500 102.2104
12/10/2007 705.5 714.48 699 702.5 2653000 101.5599
12/11/2007 704.99 710 674 681.15 3040000 98.47331
12/12/2007 697.84 697.84 678.81 688.17 2399000 99.48819
12/13/2007 683.42 703 673.5 701 3122000 101.343
12/14/2007 697.74 710.82 693 699.05 2281000 101.0611
12/17/2007 697.41 707.4 689.45 691.5 2062500 99.96961
12/18/2007 697.9 701.09 680.5 692 2499000 100.0419
12/19/2007 693.5 700.78 685.55 693.5 2037500 100.2587
12/20/2007 699.96 704.52 694.1 701 1852500 101.343
12/21/2007 704.87 710.75 696.75 710.75 3234000 102.7526
12/24/2007 691.26 701.69 681 694 3002500 100.331
12/26/2007 692.5 692.5 681.56 690 1775500 99.75275
12/27/2007 692 692 678 678 1303000 98.01793
12/28/2007 686.5 686.5 673 682.5 1377000 98.66848
12/31/2007 680 686 673.2 686 1459000 99.17447
1/2/2008 685.99 686.43 670.55 673.99 2453500 97.4382
1/3/2008 674.07 675.57 638.35 650.35 6381000 94.02059
1/4/2008 645.88 645.88 618.52 621.5 4844000 89.84976
1/7/2008 626.02 628.96 595.05 614.07 5763000 88.77562
1/8/2008 617 624.8 593.75 598 5029000 86.45238
1/9/2008 597.01 603.75 574.28 600.34 6640000 86.79068
1/10/2008 593 617.96 588.37 611.7 4844500 88.43298
1/11/2008 607.28 621.99 599.5 617.67 4440500 89.29606
1/14/2008 622 624 610.58 623.36 2343000 90.11866
1/15/2008 616.75 619.93 596.39 596.75 4472500 86.27167
1/16/2008 591 595.68 567.05 576.76 6415000 83.38173
1/17/2008 578.04 583 541.7 544.73 5913500 78.75118
1/18/2008 545.42 563.2 545 558.4 6660500 80.72745
1/22/2008 535.03 583.69 527.68 581 7037000 83.99471
1/23/2008 569.01 613.81 565 609.99 7050000 88.18577
1/24/2008 608 642.61 607.52 635.14 6591500 91.82169
1/25/2008 635.56 647 628.14 629 5282500 90.93403
1/28/2008 644.1 652.74 608.69 625 8643000 90.35575
1/29/2008 621.11 626.48 609.02 617 3349000 89.1992
1/30/2008 611.5 618.65 593.98 598.25 4215500 86.48853
1/31/2008 590.5 624.88 580 617.4 5260000 89.25703
2/1/2008 620 621.55 602 610.06 3614000 88.19589
2/4/2008 619.21 623 610.01 619 2448000 89.48834
2/5/2008 621.75 624.51 588.77 588.8 6778500 85.12235
2/6/2008 583.49 583.51 475.17 485.25 43380500 70.15221
2/7/2008 512 547.43 510 528.01 23129500 76.33399
2/8/2008 529.76 533.95 513.21 517 7506000 74.74228
2/11/2008 517 530 507.68 521.5 4720500 75.39284
2/12/2008 529 543.67 523.71 530.25 5232500 76.65782
2/13/2008 533.5 538.26 525.79 535.01 3367000 77.34597
2/14/2008 535.01 542.8 527.49 530.95 3474000 76.75902
2/15/2008 530.66 530.66 519.44 526.97 3631000 76.18363
2/19/2008 528.6 533.1 514.6 520 2903500 75.17599
2/20/2008 515 521.5 501.29 521.5 4942500 75.39284
2/21/2008 521.5 525 510.7 516.44 3181000 74.66132
2/22/2008 516 527.64 511.01 525.1 3180500 75.91329
2/25/2008 525.3 534.46 517.78 531 3134000 76.76625
2/26/2008 527 534.97 516.25 529.28 3267500 76.51759
2/27/2008 524 534.32 520.87 526.72 2625000 76.14749
2/28/2008 521 524.52 515.28 517.3 3021500 74.78565
2/29/2008 512.95 516.77 505.38 513.3 2921000 74.20738
3/3/2008 511.65 518.96 504.95 517.03 2935000 74.74662
3/4/2008 511.22 513 496.43 503 5229000 72.71831
3/5/2008 503 518.89 503 518.44 4876500 74.95046
3/6/2008 514.88 517.98 504.6 505.45 3357000 73.23495
3/7/2008 502.3 508.98 476.33 491.41 7628000 71.20069
3/10/2008 487.56 491.41 461.25 461.25 6856500 66.83079
3/11/2008 474.35 504.75 470.25 504.5 6917500 73.09731
3/12/2008 500.2 507.93 493.27 498.4 4724500 72.21347
3/13/2008 488.71 509.73 477.73 506.85 5916500 73.4378
3/14/2008 510.41 514.59 479.05 486.05 6864000 70.42407
3/17/2008 468.39 470.01 399.01 449.2 19549000 65.08485
3/18/2008 471.03 475.25 457 473 7977500 68.53325
3/19/2008 468.53 476.41 445.15 449.9 7042000 65.18628
3/20/2008 447.31 472 441.11 472 6606500 68.38836
3/24/2008 474.38 498.92 473.1 488 5005500 70.70661
3/25/2008 488 507.18 482.69 503.21 3711500 72.9104
3/26/2008 498 501.28 487.57 488.93 3393000 70.84136
3/27/2008 491.28 503.9 488.01 489.41 4237000 70.91091
3/28/2008 486.88 496.82 479 479.3 3639000 69.44606
3/31/2008 469.17 473 458 469.1 4734500 67.96818
4/1/2008 474.87 505 473.44 499.99 4737500 72.44385
4/2/2008 500.79 518.04 498.29 508.1 5351000 73.61891
4/3/2008 505.79 515.89 499.47 513.9 2605000 74.45928
4/4/2008 511.97 516.5 503 510.6 3035500 73.98114
4/7/2008 517.05 526.98 508.78 509 4634500 73.74932
4/8/2008 506 518.88 506 510.7 3564000 73.99563
4/9/2008 512.89 517.2 497.02 499.11 3201000 72.31634
4/10/2008 499.75 506.19 491.64 499.61 2422000 72.38879
4/11/2008 495.39 502.19 488.9 488.9 2502500 70.83701
4/14/2008 495.08 495.08 476.97 477 2713000 69.11282
4/15/2008 479.16 486 476.07 484.49 2578500 70.19805
4/16/2008 487.58 496.9 485.6 496.9 2666000 71.99613
4/17/2008 494.47 498.81 487.29 498.42 2431500 72.21637
4/18/2008 505 512 498.88 503.73 3739500 72.98574
4/21/2008 503.5 524.88 501.01 523.5 3514000 75.85022
4/22/2008 501.55 503.98 460.26 483.5 13700000 70.0546
4/23/2008 485 494 480.5 487.6 5486000 70.64865
4/24/2008 486.31 490.81 479.03 485 3114000 70.27194
4/25/2008 489.96 489.96 477.5 480.9 3066500 69.67789
4/28/2008 481.97 483.28 470 473.42 3758000 68.5941
4/29/2008 470.03 479.19 466.69 475 2947000 68.82303
4/30/2008 476.03 481.72 457.45 457.45 3882000 66.2802
5/1/2008 464.29 481.28 455.08 479.8 4553000 69.51851
5/2/2008 483.6 488.14 480.01 487.39 2837500 70.61823
5/5/2008 485.4 499.52 485.04 489.35 2664000 70.90221
5/6/2008 487 488.75 476.27 484.99 3650000 70.27049
5/7/2008 484.99 488.29 468.72 468.72 3112000 67.91312
5/8/2008 473.99 476.84 464.15 465.32 3128000 67.42049
5/9/2008 464.3 474.29 458.29 461.65 2735000 66.88874
5/12/2008 462.28 467.5 459.12 465.1 2044500 67.38861
5/13/2008 465.63 466.28 454.38 457.65 3325000 66.30918
5/14/2008 458 475 457.01 475 5844500 68.82303
5/15/2008 473.04 482.7 470.73 474.25 4319500 68.71436
5/16/2008 475.5 480.84 473.93 478 3200000 69.2577
5/19/2008 481.96 497.5 478.05 484.05 4012000 70.13429
5/20/2008 482.27 487.28 475.01 484.5 2816000 70.19949
5/21/2008 484 486.95 463.57 464 3360500 67.22924
5/22/2008 463.74 470.68 459.39 464.2 3046000 67.25821
5/23/2008 463.83 467.11 451.5 456.7 2968500 66.17153
5/27/2008 455.03 458.82 445.68 454.15 2115500 65.80207
5/28/2008 455.25 455.5 427.5 437.2 5958000 63.34617
5/29/2008 433.48 443 432.02 437.3 5091500 63.36066
5/30/2008 440.03 443.98 428.76 430.3 3749000 62.34642
6/2/2008 425.04 430 399.61 412.1 9203000 59.70941
6/3/2008 415 422.94 392.38 400.3 11772000 57.9997
6/4/2008 398 398.98 375.38 378 10581500 54.76864
6/5/2008 384.32 404.37 381.01 402.54 10583000 58.32426
6/6/2008 399.7 401.82 387.6 387.6 6256500 56.32049
6/9/2008 389.82 394.98 381.77 389.37 4967000 56.57769
6/10/2008 384.5 397.77 384.48 390.25 4601000 56.70556
6/11/2008 392.03 396.55 385.98 386 4968000 56.08801
6/12/2008 390.75 407.27 390 396.6 4777500 57.62825
6/13/2008 398.13 414.95 398.13 414.9 4496500 60.28734
6/16/2008 413.9 420.42 410.09 419.41 3749500 60.94267
6/17/2008 435.5 450.96 435 441.82 10526000 64.19897
6/18/2008 437.98 448.5 434.64 441.65 5479000 64.17427
6/19/2008 444 447.1 436.81 441.05 4274000 64.08709
6/20/2008 436.27 443.67 428.31 429.26 4872000 62.37393
6/23/2008 439.03 444 428.5 436.95 5325500 63.49133
6/24/2008 429.31 439.54 428.12 433.75 3753500 63.02636
6/25/2008 437.09 439.99 425.2 427.56 5042000 62.12691
6/26/2008 422.04 423.98 406.94 406.95 4997000 59.13216
6/27/2008 410.97 410.97 384 389.5 6099000 56.59658
6/30/2008 393.87 397.49 383.19 383.19 3908500 55.6797
7/1/2008 379.99 380.91 348.74 359.39 14705000 52.22142
7/2/2008 363.89 372.9 350.68 351.08 7181500 51.01393
7/3/2008 355.31 357.21 335.43 345.83 4524500 50.25108
7/7/2008 347.23 356.88 329.79 334.29 6331500 48.57425
7/8/2008 336 344 317.5 342.5 9413000 49.76721
7/9/2008 342.6 345.33 319.39 320.77 6371000 46.60971
7/10/2008 320.99 322.96 305 309.7 11353000 45.00118
7/11/2008 300.53 320 292.61 306.5 14120500 44.5362
7/14/2008 314.25 317.56 295.84 295.84 5768000 42.98724
7/15/2008 293.41 317.87 282 308.55 8261000 44.83408
7/16/2008 301.68 331.02 300.86 331.02 10319000 48.0991
7/17/2008 335 341.94 321.52 334.8 6768000 48.64835
7/18/2008 335.27 340.14 323 332.67 7479500 48.33885
7/21/2008 329 332.35 314.5 325.53 4934000 47.30137
7/22/2008 328.99 367.45 326.67 366.27 8162500 53.22112
7/23/2008 363.52 392.99 360.02 390.62 9511500 56.75932
7/24/2008 385.3 389.8 365.28 367.72 6593500 53.43182
7/25/2008 373.14 377.09 361.04 368.83 3661000 53.59311
7/28/2008 371.17 371.23 348.1 351.05 3909000 51.00957
7/29/2008 355.79 374.18 350.4 374.18 4986000 54.37049
7/30/2008 379.99 384.27 361.82 373.29 4273500 54.24117
7/31/2008 368.97 375 356.19 360.13 3352000 52.32895
8/1/2008 362.5 362.57 326.44 332.94 7031500 48.37808
8/4/2008 329.67 332.2 320.34 322.25 3786000 46.82477
8/5/2008 329.92 338.72 326.13 338.5 5051500 49.18598
8/6/2008 332 347.99 327.53 342.73 4057000 49.80063
8/7/2008 336.8 343.94 327.91 328.49 5053000 47.73147
8/8/2008 328.76 343.43 327.11 342.13 4042000 49.71345
8/11/2008 342.83 357.84 335.44 350.19 4695000 50.88461
8/12/2008 347.05 356.17 335.98 337.66 6530500 49.06393
8/13/2008 337.38 347.9 330 338.48 6089500 49.18308
8/14/2008 336.77 349 335.51 343.92 5220000 49.97354
8/15/2008 347.27 360.95 347.27 357.67 6538000 51.97149
8/18/2008 356.59 359.28 331.34 336.64 7515500 48.91572
8/19/2008 336.7 342.1 331.76 336.55 6736500 48.90264
8/20/2008 338.47 343.42 336.41 341.99 6154000 49.6931
8/21/2008 338.91 344.86 338 342.11 3170500 49.71054
8/22/2008 347.57 365 347.55 357.18 21319500 51.90029
8/25/2008 352.53 353.97 339.28 340.63 4620500 49.49549
 8/26/2008 337.41 340 319.73 322.44 7217000 46.85238
8/27/2008 323.62 334.28 312 330.5 8916500 48.02354
8/28/2008 331.76 345.55 331.46 344.49 6183000 50.05637
8/29/2008 341.96 341.96 334.04 335.38 4417000 48.73263
9/2/2008 343.25 344.63 332.03 338.09 5030000 49.12641
9/3/2008 338.18 348.89 335 347.84 6214000 50.54314
9/4/2008 345.5 346.2 324.31 327.65 7055500 47.60942
9/5/2008 325.89 331.75 312.7 328.93 7839000 47.79541
9/8/2008 342.5 352.5 338.5 350.84 10365000 51.15792
9/9/2008 345.24 353.52 325.59 326.18 8299000 47.56211
9/10/2008 334.48 339.34 321.63 332.21 6410000 48.44137
9/11/2008 323.23 342.5 315.32 342.02 6115000 49.87182
9/12/2008 339 350.98 331.49 350.27 5514000 51.0748
9/15/2008 330 351.26 329.99 336.82 8043000 49.11358
9/16/2008 325.01 344.26 325 344.26 8060000 50.19845
9/17/2008 334.29 339 317.29 321.68 8983000 46.90593
9/18/2008 327.38 360 310.8 360 11123000 52.49359
9/19/2008 414 414 367.53 405 13442500 59.05528
9/22/2008 400.02 408.5 393.01 396 7613000 57.74294
9/23/2008 396.66 422.24 370.64 370.65 8407500 54.73765
9/24/2008 376 392.29 359.25 366.77 6436500 54.16465
9/25/2008 378 388.75 368.72 378.86 4403000 55.95011
9/26/2008 375 404.37 375 399 4346500 58.92439
9/29/2008 389.44 395.98 320 320 6684500 47.25765
9/30/2008 351.1 389 343.27 371.51 5147000 54.86466
10/1/2008 363.28 401 361.23 397.75 4882500 58.73979
10/2/2008 399.99 401.9 372.5 373.67 4223000 55.18365
10/3/2008 387.49 402.5 362.3 362.3 6003000 53.50452
10/6/2008 358 405 353.63 403.85 7803000 59.64063
10/7/2008 415 440 395.1 396 11791500 58.48134
10/8/2008 391.99 424 387.57 405.64 6707000 59.90498
10/9/2008 418.89 421 338.66 355.4 13689000 52.48553
10/10/2008 343.27 400.64 331.26 393.12 12296000 58.05603
10/13/2008 403.02 412 366.65 411.44 7956500 60.76153
10/14/2008 415.2 419 386.87 398.4 8904500 58.83578
10/15/2008 388.01 404.49 359.69 359.85 7809500 53.14271
10/16/2008 364.67 375 345 373.34 6516500 55.13491
10/17/2008 365.51 383.28 352.15 365.2 5388000 53.9328
10/20/2008 364.77 370.98 350.09 360.32 4563000 53.21212
10/21/2008 351 351.5 326 328.69 8604000 48.54099
10/22/2008 321 326.46 298.42 304.17 7186000 44.91988
10/23/2008 303 312.9 262.2 277.66 9556000 41.00488
10/24/2008 250.46 264.96 240.2 251.2 8927500 37.09726
10/27/2008 252.96 254.37 232.57 233.19 5325500 34.43754
10/28/2008 244.49 266.49 223.32 263.64 8365000 38.9344
10/29/2008 257.9 281.3 248.1 265 7574500 39.13524
10/30/2008 273 288 267.32 275.67 6458500 40.71099
10/31/2008 268 296.79 267.39 282.15 6343000 41.66796
11/3/2008 283.36 308.32 280.09 301.18 8220000 44.47831
11/4/2008 311.84 322.07 301.75 319.37 6643000 47.16461
11/5/2008 312.48 315.07 280.95 282.05 5687000 41.65319
11/6/2008 281 288.74 258 259.64 6168500 38.34368
11/7/2008 266.69 269.36 252.62 269.05 5453500 39.73335
11/10/2008 275.21 277 237.01 242.93 5806000 35.87594
11/11/2008 235.22 245.61 225.06 236.41 8168500 34.91307
11/12/2008 231.26 236.5 222.08 224.64 7526000 33.17487
11/13/2008 228.24 229.99 197.18 225.2 13218000 33.25757
11/14/2008 217.01 222.5 206.48 209.03 6726000 30.86958
11/17/2008 205.88 207.79 189.82 189.91 7934500 28.04594
11/18/2008 192.28 193.56 179.62 186.91 11209000 27.6029
11/19/2008 185.12 188.44 170.88 170.88 7854500 25.23559
11/20/2008 171 173.96 155.49 156.55 10658500 23.11933
11/21/2008 164.04 176.88 162 175.78 13227500 25.95922
11/24/2008 181.48 201.11 171.85 200.71 11333000 29.64088
11/25/2008 205.7 212.5 190 199.94 7209500 29.52717
11/26/2008 193.13 214.86 190.48 211.76 5227000 31.27275
11/28/2008 205 211.95 201.91 211.95 2481000 31.30081
12/1/2008 197.01 198 172.63 172.64 7584500 25.4955
12/2/2008 171.29 178.51 156.02 172.6 12620500 25.4896
12/3/2008 166 183.17 163 182.29 7315500 26.92062
12/4/2008 177.52 191.9 174.32 177.46 6941000 26.20732
12/5/2008 174.01 196.69 172.3 194.57 7553500 28.73413
12/8/2008 206 228.65 206 223.29 10723000 33.17156
12/9/2008 218.51 238.55 215.53 217.9 10097000 32.37084
12/10/2008 223.84 229.49 214.02 221.37 5718000 32.88633
12/11/2008 218.11 234.88 213.13 213.7 6510500 31.74689
12/12/2008 207.39 217.97 204.34 210.28 6423500 31.23882
12/15/2008 213 214.69 197.56 203.38 6452500 30.21377
12/16/2008 206.26 222.55 206.26 222.55 9127000 33.06163
12/17/2008 219.32 228.56 215.82 222.98 6023000 33.12551
12/18/2008 221.88 230.36 218 222.65 6624500 33.07649
12/19/2008 225.16 227.39 210.95 213.24 6791500 31.67855
12/22/2008 212 212 191.27 193.8 6332500 28.79058
12/23/2008 198.89 200 184.1 185.38 9008000 27.53972
12/24/2008 188.99 189.37 182.13 187.43 2363000 27.84427
12/26/2008 188.08 189.74 181.75 182.09 3141000 27.05096
12/29/2008 182.17 185.74 175 183.73 10052000 27.2946
12/30/2008 185 200.34 182.2 200.17 9546500 29.7369
12/31/2008 204.1 210.26 198.6 208.11 5814500 30.91645
1/2/2009 204.5 213.69 197.53 212.58 9335500 31.5805
 1/5/2009 210.39 219.64 205.32 210.34 7940000 31.24774
1/6/2009 211.32 212.2 197.6 203 9797500 30.15732
1/7/2009 194 202.24 192.73 198.69 6735500 29.51703
1/8/2009 196 198 186 192.22 7073000 28.55586
1/9/2009 193.48 194.5 188 188.23 4840000 27.96311
1/12/2009 187.87 191.42 185 189.18 6322500 28.10424
1/13/2009 186.49 192.55 181.16 185.02 6320500 27.48624
1/14/2009 179.99 181.56 175 175.8 6275000 26.11653
1/15/2009 172.7 175.78 160.7 167.75 10737500 24.92064
1/16/2009 172.61 175.9 165.24 174.5 7765500 25.92341
1/20/2009 172.14 172.27 159.07 159.07 6988000 23.63115
1/21/2009 162.94 180.59 157.74 180.58 11742000 26.82664
1/22/2009 169 177.56 157.1 168.37 7073500 25.01275
1/23/2009 159.14 171 155.06 168.74 6804500 25.06771
1/26/2009 171.08 176 162.77 166.58 6362000 24.74683
1/27/2009 171.32 172.55 164.7 168.64 6907500 25.05286
1/28/2009 176.42 188.17 176 185.12 9831000 27.5011
1/29/2009 179.25 180.89 172.8 173.65 6481500 25.79713
1/30/2009 175 177.17 170.27 173.91 7349500 25.83576
2/2/2009 168.5 171.03 164.39 168.26 7560000 24.99641
2/3/2009 173.5 180.78 161.5 171.52 10888500 25.48071
2/4/2009 173.1 178 170 172.57 6357500 25.63669
2/5/2009 170.96 182.35 169.13 178.05 8541000 26.45079
2/6/2009 178.15 192.53 178.14 189 8993000 28.0775
2/9/2009 186 192.51 184.32 187.98 5587500 27.92597
2/10/2009 185.9 191.97 175.86 179.09 7736000 26.60529
2/11/2009 178.98 186 178.28 185.28 5911500 27.52487
2/12/2009 181.27 194.33 181.27 193.06 7644500 28.68065
2/13/2009 192.55 195.98 188.5 190.63 4988500 28.31965
2/17/2009 185.6 185.6 178.45 178.48 7372500 26.51467
2/18/2009 183.44 183.67 175 177.61 5446500 26.38542
2/19/2009 182 187.1 178.19 178.75 6308500 26.55478
2/20/2009 174.72 184.41 171.64 181.83 8230500 27.01234
2/23/2009 184.72 186.46 172.45 172.95 4981000 25.69314
2/24/2009 172.02 184.48 167.25 184.25 8943500 27.37185
2/25/2009 178.56 189.57 174.95 181.99 8576000 27.03611
2/26/2009 185.53 189.97 182.2 184.04 7129000 27.34065
2/27/2009 178.24 186.58 178 182.4 6789500 27.09702
3/2/2009 177.5 181.67 172.03 173.29 6988000 25.74365
3/3/2009 175.65 181.1 173.34 177.87 7109500 26.42405
3/4/2009 182.4 191.57 180.6 188.19 7651500 27.95717
3/5/2009 186.7 188.99 180.9 182.43 6577000 27.10148
3/6/2009 184.79 184.92 176.11 182.45 5703500 27.27639
3/9/2009 178.11 185 177.61 183.86 6145500 27.48719
3/10/2009 186.86 194.72 185.18 194.25 8184500 29.0405
3/11/2009 197.49 199.52 184.28 193.2 11392500 28.88352
3/12/2009 192.9 201.08 187.9 200.95 7256000 30.04215
3/13/2009 202.99 202.99 193.25 198.15 8068000 29.62355
3/16/2009 200.29 201.46 193.6 194.77 7813500 29.11824
3/17/2009 192.2 224.36 192.06 223.91 11398000 33.47469
3/18/2009 219.54 239.39 218.65 238.01 13239500 35.58265
3/19/2009 239.95 239.95 226.49 227.93 10660500 34.07568
3/20/2009 229.9 238.64 227.93 228.62 9985000 34.17883
3/23/2009 235.75 264.43 235 264.43 14259500 39.53245
3/24/2009 257.67 258.88 237.22 237.3 11696500 35.4765
3/25/2009 240.99 254.8 236.13 249.27 11294500 37.26602
3/26/2009 256 258 247.4 256.76 8281500 38.38578
3/27/2009 250.93 253.25 244 244.49 6200500 36.55141
3/30/2009 230.5 244 228.17 234.42 7309500 35.04594
3/31/2009 239.2 248.5 237.44 246.39 6536000 36.83546
4/1/2009 240.8 244.21 232.55 237.4 7520500 35.49145
4/2/2009 244 250.89 242.7 245.36 7608500 36.68147
4/3/2009 242.27 256 238.28 255.89 6259000 38.25572
4/6/2009 250 250.47 244.25 245.53 5299500 36.70689
4/7/2009 243.46 251.65 240.17 240.35 6155500 35.93248
4/8/2009 245.5 248 239 243.55 5287000 36.41088
4/9/2009 250.1 258.23 244.57 257.9 7004000 38.55621
4/13/2009 253.32 269.2 252.31 265.73 7320000 39.7268
4/14/2009 261.97 263.54 247.5 247.5 6642500 37.00141
4/15/2009 247.15 255 232.5 253.14 9009000 37.84459
4/16/2009 249.5 250.49 239.8 244.62 8274500 36.57085
4/17/2009 242.03 244.03 236.42 237.41 6718500 35.49294
4/20/2009 233.41 240.63 222.57 222.57 7834500 33.27436
4/21/2009 222 229.18 215.3 228.97 8408500 34.23116
4/22/2009 226.51 230.74 218.56 218.56 7608000 32.67486
4/23/2009 222.38 242.77 221.3 241.47 10536000 36.09992
4/24/2009 241.29 242.73 235.1 239.8 7580000 35.85025
4/27/2009 234.26 237.9 230.25 230.78 4861500 34.50176
4/28/2009 228 231.5 224.78 226.79 4868000 33.90525
4/29/2009 229.49 229.95 221.15 227.5 10018000 34.01139 710.75
4/30/2009 230.52 237.39 220.93 221.35 7589000 33.09197
5/1/2009 220.03 226.89 219.22 222.59 4332500 33.27735
5/4/2009 226.16 234.83 223.26 234.34 8073500 35.03398
5/5/2009 233.3 250.85 232.73 247.26 9517500 36.96553
5/6/2009 250.3 254 240.57 253.92 8535500 37.9612
5/7/2009 256 256.77 234.44 234.97 8521500 35.12816
5/8/2009 239 249.08 236.85 248.35 7719000 37.12848
5/11/2009 242.12 246.88 239.78 241.53 6476500 36.10889
5/12/2009 245.25 262.45 242 258.48 11770000 38.64292
5/13/2009 253.95 280.48 253 274.1 16644000 40.97812
5/14/2009 281.8 297.18 281.8 284.37 17343000 42.5135
5/15/2009 285.96 286.92 277.02 277.3 8132500 41.45653
5/18/2009 281.8 290 279.35 287.94 6691000 43.04721
5/19/2009 286 290 280.48 280.93 5648000 41.99921
5/20/2009 286.33 287.7 271.5 273.75 5618500 40.9258
5/21/2009 276.66 282.68 276 280.09 5558500 41.87363
5/22/2009 280.77 298.3 280.09 293.26 7571500 43.84256
5/26/2009 290.87 306.29 289.5 304.53 7180000 45.52743
5/27/2009 305.19 309.88 296.87 298.26 6467500 44.59006
5/28/2009 302.02 320.71 301.05 319.33 9101500 47.74004
5/29/2009 322.2 322.68 311.35 321.64 7633500 48.08539
6/1/2009 326.77 333.4 325.5 329.68 6573500 49.28737
6/2/2009 328.58 342.13 325.5 335.34 6816500 50.13354
6/3/2009 333.96 333.96 322.91 328.03 4943500 49.0407
6/4/2009 326.57 336.96 324.92 336.71 5282000 50.33836
6/5/2009 340.77 344.41 330.33 334.92 5474500 50.07075
6/8/2009 330.27 335 325.31 331.37 4260000 49.71072
6/9/2009 333.48 336.92 331.52 332.99 3998500 49.95374
6/10/2009 337.18 338.5 323.5 327.74 4292000 49.16616
6/11/2009 327.7 346.24 326.69 342.09 7153500 51.31888
6/12/2009 337.02 343.92 335.21 340.93 4932500 51.14486
6/15/2009 335.85 339.8 331.49 331.58 3842000 49.74222
6/16/2009 334.25 336.48 327.38 329.89 4059500 49.48869
6/17/2009 329.15 334.48 324.05 326.5 4840500 48.98014
6/18/2009 327.96 331.3 324.76 329.06 3681500 49.36418
6/19/2009 331.95 331.95 324.62 327.56 5104000 49.13916
6/22/2009 324.59 325 302.2 303.48 8007000 45.52678
6/23/2009 306.35 306.85 291.89 303.55 7874500 45.53728
6/24/2009 305.81 320.79 304.72 313.94 5663500 47.09594
6/25/2009 312.39 317.36 306.5 315.56 3868500 47.33897
6/26/2009 315.64 319.92 313.61 317.45 7633000 47.6225
6/29/2009 318 322.67 313.3 318.22 3199500 47.73801
6/30/2009 318.2 318.2 307.25 311.12 5020500 46.6729
7/1/2009 312.94 312.94 303.23 308.27 4432000 46.24535
7/2/2009 306 306.98 300.36 301.45 4542000 45.22224
7/6/2009 297.5 298.49 292.35 297.25 5011000 44.59218
7/7/2009 298.34 298.45 280.02 282.06 7620500 42.31344
7/8/2009 282.35 283 259.59 263.9 16503500 39.58915
7/9/2009 271.99 274.38 263.38 267.35 9578500 40.10671
7/10/2009 265.9 265.9 255 263.18 7642500 39.48114
7/13/2009 265.1 273.88 259.27 272.46 7403500 40.87329
7/14/2009 272 274.16 263.55 268.74 6435000 40.31523
7/15/2009 273 283.89 271.1 277.9 8970500 41.68937
7/16/2009 279.58 280.51 267.42 272.48 6341500 40.87629
7/17/2009 271.86 278.42 269.36 274.55 5052500 41.18682
7/20/2009 276.45 282.87 275.78 279.23 4110000 41.88889
7/21/2009 282.19 282.22 270.51 274.14 4209000 41.12531
7/22/2009 271.84 281.7 271 272.7 7252500 40.90929
7/23/2009 279.88 279.97 263.03 276 8991000 41.40434
7/24/2009 276 276 265.95 270.84 3730500 40.63026
7/27/2009 270.41 274.39 267.22 270.12 4434500 40.52225
7/28/2009 266 268 258.29 266.56 6106000 39.9882
7/29/2009 266 271.79 263.22 269.24 3632000 40.39024
7/30/2009 273.96 284.21 270.6 276.79 4958000 41.52286
7/31/2009 283.2 283.2 273.84 278.83 3921000 41.82889
8/3/2009 280.51 283.82 276.13 282.75 4298000 42.41695
8/4/2009 279.23 286.81 275.76 278.94 5728500 41.84539
8/5/2009 279.23 281.45 276.22 279.04 3340000 41.86039
8/6/2009 281.3 282.01 270 273.13 4620000 40.9738
8/7/2009 276.02 291.72 275.04 285.97 7623000 42.9
8/10/2009 281.54 287.9 281.54 282.93 2717000 42.44395
8/11/2009 280.85 284.5 274.87 276 4051000 41.40434
8/12/2009 279.5 287.45 277.52 282.02 5106500 42.30744
8/13/2009 284.2 288.85 282.62 285.1 3975500 42.76949
8/14/2009 285.1 285.5 277.77 281.02 2931500 42.15742
8/17/2009 276.69 277.45 269.02 269.63 4513500 40.44874
8/18/2009 270.7 273.48 266.91 268.97 3508000 40.34973
8/19/2009 265.2 269.86 264.1 268.52 2716000 40.28222
8/20/2009 267.36 273.23 265.91 271.89 3325000 40.78778
8/21/2009 276 278 271.35 276.12 3545500 41.42234
8/24/2009 277.93 278.77 267 268.05 5132000 40.21172
8/25/2009 269 270.84 267.01 268.55 2764500 40.28673
8/26/2009 268 277.48 266.5 276.26 5336000 41.44335
8/27/2009 275.95 280 272.4 277.9 4311500 41.68937
8/28/2009 278.01 286.19 278.01 285.59 4865500 42.84299
8/31/2009 282 292.5 281.08 291.04 5419500 43.66058
9/1/2009 289.21 296.79 278.66 279.17 8270500 41.87989
9/2/2009 278.52 285.92 276.64 277.77 4551000 41.66987
9/3/2009 279.72 282.49 268.43 271.47 6462500 40.72477
9/4/2009 270.05 271.19 261.55 270.5 8852000 40.57926
9/8/2009 274.77 277.47 270.25 272.63 6211000 41.07341
9/9/2009 271.17 276 268.1 274.07 4976000 41.29035
9/10/2009 274.49 276.48 270.53 275.65 3504000 41.52839
9/11/2009 275.19 277.57 272.5 274.79 3353500 41.39883
9/14/2009 273.8 278.26 270.6 277.96 3019000 41.87641
9/15/2009 279.47 287.49 276 284.34 5714500 42.83759
9/16/2009 285 292.59 282.78 291.57 5307000 43.92684
9/17/2009 292.54 296.6 291.01 293.3 4720500 44.18747
9/18/2009 294.96 305.96 293.15 304 8722500 45.7995
9/21/2009 305 309 300.52 304.6 5064000 45.88989
 9/22/2009 305.03 313.42 302.52 311.27 4450000 46.89477
9/23/2009 313 315 306 306.1 4221000 46.11588
9/24/2009 305.51 307 295.07 298.39 4839000 44.95432
9/25/2009 296.98 297.71 290.26 293.47 3493500 44.21309
9/28/2009 294.25 309.8 294.2 309.08 5768000 46.56483
9/29/2009 308 312.18 303.22 305.68 5606000 46.0526
9/30/2009 306.27 308.8 300 308.19 5558500 46.43075
10/1/2009 302.9 303 292.48 292.52 6119500 44.06996
10/2/2009 289 302.27 287.5 292.79 5068500 44.11064
10/5/2009 295.04 295.5 290.12 292.96 3981000 44.13625
10/6/2009 294.08 296.67 286.18 287.59 6154000 43.32723
10/7/2009 286.29 290.22 281.61 289.67 5637500 43.64059
10/8/2009 292.74 296.1 286.64 287.31 5417000 43.28504
10/9/2009 286 295.18 285.03 294.74 3562500 44.40442
10/12/2009 294.71 299.42 293.93 297.79 3746500 44.86392
10/13/2009 296.82 304.82 295.14 304.22 6025000 45.83264
10/14/2009 306.29 313.98 306 307.29 8139000 46.29516
10/15/2009 308.68 309.18 302.55 308.9 5306000 46.53771
10/16/2009 307.7 321.83 307.7 312.86 7063500 47.13431
10/19/2009 314.61 320 311.1 318.61 5105000 48.00058
10/20/2009 318.5 320.88 315.01 318.04 4752500 47.91471
10/21/2009 316.59 323.58 316.15 317.44 4934000 47.82432
10/22/2009 316.15 319.94 313.71 317.52 2463500 47.83637
10/23/2009 317.22 324.44 316.09 319.96 3447500 48.20397
10/26/2009 321.94 330 318.48 321.01 4501500 48.36216
10/27/2009 321.64 323.67 315.42 316.5 3513500 47.6827
10/28/2009 315.33 319 307.38 308.02 3695000 46.40513
10/29/2009 310.15 315.88 292.96 313.77 7639000 47.27141
10/30/2009 311.81 315.96 301.1 302.61 4456500 45.59008
11/2/2009 303.82 308.62 298.29 305.6 2912500 46.04055
11/3/2009 302.11 305.95 298.95 301.56 3154500 45.43189
11/4/2009 304 304.44 295.65 296.68 3777000 44.69669
11/5/2009 299.81 306.37 298.47 306.21 3733000 46.13245
11/6/2009 303.27 308.65 299 306.62 2871000 46.19422
11/9/2009 308.44 314.59 307.02 313.74 2604000 47.26689
11/10/2009 313.89 313.89 307.78 307.79 2573500 46.37048
11/11/2009 311.52 315.45 305.5 313.27 3213000 47.19608
11/12/2009 312.98 318.99 310.1 315.14 3203000 47.47781
11/13/2009 315.84 319 311.19 313.76 1562000 47.2699
11/16/2009 316 321.4 315.71 318.48 2835500 47.981
11/17/2009 318.18 324.57 318.18 322.04 2926500 48.51733
11/18/2009 324.53 325.73 321.73 324.11 2400500 48.82919
11/19/2009 321.82 322.36 317.4 321.97 3349500 48.50679
11/20/2009 321.12 325.45 316.85 322.99 2828000 48.66046
11/23/2009 326.07 329.9 321.14 323.69 2924500 48.76592
11/24/2009 324.47 324.47 318 322.23 2253500 48.54596
11/25/2009 324.99 329.04 323.64 328.69 2188000 49.5192
11/27/2009 322.24 326.99 321 322.65 1955000 48.60923
11/30/2009 323.12 329.26 321.01 328.23 3277000 49.4499
12/1/2009 331.9 332.33 327.95 330.85 4017500 49.84461
12/2/2009 332.28 337.41 327.68 328.36 4019000 49.46948
12/3/2009 329.28 334.89 328.5 330.01 4660500 49.71806
12/4/2009 334.46 335 325.06 330.63 3410000 49.81147
12/7/2009 332.8 334.95 322.26 323.68 2754000 48.76441
12/8/2009 320.12 322.39 318.46 319.47 3657000 48.30176
12/9/2009 319.23 328.11 316.23 325.76 2789500 49.25276
12/10/2009 325.98 330.33 324.15 327.9 3810000 49.57632
12/11/2009 331.75 334.65 328.17 334.13 3481500 50.51825
12/14/2009 333.12 336.39 331.65 333.03 1537000 50.35194
12/15/2009 331.5 332.62 329.45 331.25 1653500 50.08282
12/16/2009 329.29 332.92 326.82 330.54 3459500 49.97547
12/17/2009 328 332.94 324.53 324.54 2219000 49.06831
12/18/2009 326.72 327.52 320.26 324.48 3283500 49.05924
12/21/2009 323.59 326.34 322.32 324.34 1508500 49.03807
12/22/2009 325 327.94 324.03 327.36 2291000 49.49467
12/23/2009 327.42 328.52 325.01 328 1634000 49.59144
12/24/2009 328.06 331.17 327.76 331.17 633000 50.07072
12/28/2009 331.56 339.91 331.56 339.57 2446000 51.34075
12/29/2009 339.55 343.67 335.79 338.39 1936000 51.16234
12/30/2009 336.23 339.74 334.34 338.33 1450500 51.15327
12/31/2009 339.91 340.31 335.95 335.96 1434000 50.79494
1/4/2010 338.48 343.48 337.52 342.41 2660500 51.77014
1/5/2010 340.43 344.28 337.94 342.13 2835000 51.7278
1/6/2010 340.51 342 338.08 339.81 2522500 51.37703
1/7/2010 339.43 342.11 338.12 340.23 2940500 51.44053
1/8/2010 339.41 350.05 337.7 349.32 4470500 52.81488
1/11/2010 350.12 353.03 346.21 349.25 2242500 52.8043
1/12/2010 348.79 351.3 341.34 342.17 2433000 51.73385
1/13/2010 343.44 344.49 334.51 343.23 3101000 51.89412
1/14/2010 342 344.23 339.99 341.75 1585500 51.67035
1/15/2010 341.75 343.01 337 337.24 2306500 50.98846
1/19/2010 337.05 341.11 334.65 338.19 2519000 51.1321
1/20/2010 333.7 335.99 328.21 329.99 3049500 49.89231
1/21/2010 330.67 330.67 305.85 311.02 9080000 47.02417
1/22/2010 308.16 318 308.15 312.13 5768500 47.192
1/25/2010 316.43 318.06 306.56 306.99 3680000 46.41486
1/26/2010 301.3 301.62 286.04 286.2 6832500 43.27155
1/27/2010 287.59 295.5 283.61 294.33 6649000 44.50076
1/28/2010 298.48 300 289.26 290.51 5256500 43.9232
1/29/2010 293.61 296.38 285.84 286.82 3903000 43.36529
 2/1/2010 288.09 292.65 283.53 291.22 3722000 44.03054
2/2/2010 291 295.72 288.11 293.21 3470000 44.33142
2/3/2010 292.29 295.98 290.08 292.11 3455000 44.16511
2/4/2010 286.5 286.5 265.75 269.29 11223000 40.71487
2/5/2010 271 282.67 271 280.8 8544500 42.45511
2/8/2010 285 293.83 280.18 280.28 7100000 42.37649
2/9/2010 284.7 287.8 280.21 283.18 3779500 42.81495
2/10/2010 281.52 281.58 275.92 276.35 5282000 41.7823
2/11/2010 280.45 286.45 278.18 285.07 5299500 43.1007
2/12/2010 282.99 291.58 281.21 291.07 4503000 44.00787
2/16/2010 295.02 298.49 292.5 297.15 3283500 44.92712
2/17/2010 298.24 298.34 292.07 293.08 2089500 44.31176
2/18/2010 292.66 294.36 290.51 291.69 2511000 44.10161
2/19/2010 290.33 298.49 289.5 291.8 5206000 44.11824
2/22/2010 289.42 293.05 285.85 287.04 4063500 43.39856
2/23/2010 287.44 289.32 276.04 276.57 4706500 41.81556
2/24/2010 279.27 291.28 278.19 290.57 6629500 43.93227
2/25/2010 287.05 295.7 286.82 295.44 5392000 44.66858
2/26/2010 295.66 301.69 293.86 301.69 5462000 45.61354
3/1/2010 302.02 302.99 297.5 301.03 3462000 45.51375
3/2/2010 301.75 312.68 300.08 309.46 4407500 46.78831
3/3/2010 309.9 311.14 302.37 305.86 3644000 46.24402
3/4/2010 306.75 309.21 302.19 307.52 3022500 46.495
3/5/2010 310 311.89 308.33 310.13 2115500 46.88961
3/8/2010 310.22 314 305.6 313.13 5004500 47.5194
3/9/2010 310.71 311 306.22 308.14 5859500 46.76213
3/10/2010 307.54 309.11 305.14 307.9 3362500 46.72571
3/11/2010 306.95 313.28 305.92 313.28 2841000 47.54216
3/12/2010 315.95 317.95 313.32 314.42 2536500 47.71516
3/15/2010 312.88 314.56 309.6 314.15 2474000 47.67419
3/16/2010 314.67 315.99 311.98 314.33 2152000 47.70151
3/17/2010 316.98 317.55 314.5 316 1783000 47.95494
3/18/2010 316.59 316.59 310.07 310.89 2612000 47.17947
3/19/2010 314.98 314.99 309.62 311.64 3966500 47.29328
3/22/2010 310.09 313.3 309.06 311.61 1765000 47.28873
3/23/2010 312 312.9 308.37 310.59 4332000 47.13394
3/24/2010 309.64 321.89 309.15 318.9 3881500 48.39503
3/25/2010 320.46 325 319.1 319.85 2848500 48.5392
3/26/2010 321 324.85 314.39 315.7 3558500 47.90941
3/29/2010 315.8 318 314 315.64 2739500 47.9003
3/30/2010 316.18 317.4 313.5 316.15 2149500 47.9777
3/31/2010 313.95 317.57 313.37 316.11 2568000 47.97163
4/1/2010 318.48 322.37 317.38 319.71 2365000 48.51795
4/5/2010 321.34 323.9 315.45 317.12 3424000 48.1249
4/6/2010 314.45 318.3 310.62 316.9 2873000 48.09152
 4/7/2010 313.21 318.33 313.16 314.31 2603500 47.69847
4/8/2010 314.42 314.43 310.63 311.77 3399500 47.31301
4/9/2010 311.83 314.35 310.67 312.1 2043000 47.36309
4/12/2010 313.29 313.44 310.31 310.49 1943500 47.11876
4/13/2010 311.59 311.59 307.73 310.2 2660000 47.07475
4/14/2010 310.89 319.76 309.35 319.47 4632500 48.48153
4/15/2010 319.16 324.37 317.79 321.12 2619500 48.73193
4/16/2010 319.18 321.07 310.09 312.19 4238000 47.37675
4/19/2010 313.02 323.5 312.61 321.07 3461000 48.72434
4/20/2010 323.44 325.69 319.02 320.36 3080500 48.61659
4/21/2010 320.34 323.71 320.02 322.5 2774000 48.94135
4/22/2010 321.49 344.18 320.51 337.97 8065000 51.28902
4/23/2010 338 341.75 332.57 334.86 3618000 50.81706
4/26/2010 334.87 347.5 331.26 341.75 5133500 51.86266
4/27/2010 339.56 346 332 333.26 3971000 50.57425
4/28/2010 335.19 337.99 314.02 330.31 3996000 50.12657
4/29/2010 332.99 338.16 320.51 331.5 4449000 50.30716
4/30/2010 334 338.5 328.31 329.27 3354000 49.96874
5/3/2010 330.62 335.17 328.21 328.95 2338000 49.92018
5/4/2010 324.56 327.29 319.69 322.15 2971000 48.88824
5/5/2010 318.38 331.41 317.33 324.67 3173000 49.27066
5/6/2010 323.29 329.4 307.41 321.39 5217500 48.7729
5/7/2010 323 325.01 311.36 315.19 6207000 47.83201
5/10/2010 324.48 333 324.46 333 4831000 50.53479
5/11/2010 328.98 333.87 327.46 329.2 2922500 49.95812
5/12/2010 330.98 332 327.99 329.25 2702000 49.96571
5/13/2010 329.16 330.28 323.85 323.85 2003000 49.14622
5/14/2010 322.59 322.95 312.53 315.41 3891000 47.8654
5/17/2010 317.59 318.23 310.08 316.05 2622500 47.96253
5/18/2010 320 322.78 306.73 308.24 3596500 46.77731
5/19/2010 308 312.21 301.6 310.69 3393500 47.14911
5/20/2010 305.98 312.39 302.4 303 6452000 45.98211
5/21/2010 300.06 318.69 300.06 318.51 6643000 48.33585
5/24/2010 322.24 330.99 315.03 323.01 5651000 49.01875
5/25/2010 314.03 318 306.61 312.3 5791500 47.39344
5/26/2010 315.78 318.89 309 309.66 4728000 46.9928
5/27/2010 315.95 319.59 313.23 318.94 3463500 48.4011
5/28/2010 319.42 322.1 315.75 316.65 2852000 48.05358
6/1/2010 315.47 321 311.16 311.63 2406500 47.29176
6/2/2010 315.6 322.92 314.11 322.92 3651000 49.00509
6/3/2010 324.19 325.2 318.25 323.49 2584500 49.09159
6/4/2010 317.57 321.03 309.25 310.64 3159000 47.14152
6/7/2010 312.42 313.9 299.43 299.56 3949500 45.46007
6/8/2010 301.25 302.42 290.9 298.11 4295500 45.41437
6/9/2010 299.46 302.82 291.13 291.47 3323000 44.40282
6/10/2010 297.65 304.5 294 303.59 3480500 46.2492
6/11/2010 300 305.78 299.06 302.45 2883000 46.07553
6/14/2010 303.29 312.44 300.55 307.21 4898000 46.80067
6/15/2010 310.58 313.05 307.77 309.75 5041000 47.18762
6/16/2010 307.14 313.8 307.14 310.65 2502500 47.32472
6/17/2010 309.78 312.48 305.92 309.52 3982500 47.15258
6/18/2010 311.07 311.5 305.5 307.14 3663000 46.79001
6/21/2010 310.1 313.38 305.66 307.3 3063500 46.81438
6/22/2010 308.03 314.05 303.52 304.07 3765000 46.32232
6/23/2010 304.04 307.89 299.4 300.57 2455000 45.78913
6/24/2010 298.83 300.89 289.67 290.19 3161000 44.20783
6/25/2010 294.87 300.98 293.26 297.28 5665500 45.28793
6/28/2010 299.21 303.56 296.8 296.8 3740500 45.2148
6/29/2010 293.35 294.5 287.02 287.91 3775500 43.86049
6/30/2010 287.16 290.45 280.78 281.55 3432000 42.8916
7/1/2010 281.3 283.95 272.77 278.5 7860500 42.42696
7/2/2010 279.02 279.99 273.63 274.86 3372000 41.87244
7/6/2010 279.66 280.9 272.4 274.52 4058000 41.82064
7/7/2010 273.51 278.42 273.51 278.13 3082500 42.37059
7/8/2010 279.26 282.8 276.64 281.63 3354500 42.90379
7/9/2010 281.65 282.94 275 277.19 2885000 42.22739
7/12/2010 275.68 279.28 275 277.02 3386500 42.2015
7/13/2010 278.88 280.88 277.17 278.3 2769000 42.39649
7/14/2010 276.9 278.95 271.19 275.49 3698500 41.96841
7/15/2010 274.9 277.18 271.89 276.35 3153000 42.09943
7/16/2010 274.81 276.09 264.52 266.23 5664500 40.55774
7/19/2010 266.92 270.02 265.42 267.47 2215000 40.74664
7/20/2010 265.79 275.95 265.06 275.24 3853000 41.93033
7/21/2010 275.94 276.84 272.83 273.15 4436500 41.61194
7/22/2010 275.87 283.19 275.14 281.72 3436000 42.9175
7/23/2010 280.31 287.69 279.97 286.56 2766500 43.65483
7/26/2010 286.29 287.82 282 283.67 2140000 43.21457
7/27/2010 285.2 286.5 283.08 283.86 1926500 43.24351
7/28/2010 285.77 287.9 283.5 283.51 2526500 43.19019
7/29/2010 287.93 289.72 284.01 285.83 2757500 43.54362
7/30/2010 282.73 285.32 275.86 278.8 2568000 42.47266
8/2/2010 281.97 286.64 281.32 286.13 2002000 43.58932
8/3/2010 287.03 287.03 278.67 279.57 2296000 42.58997
8/4/2010 280 282.65 276.82 278.16 2306500 42.37517
8/5/2010 276.79 277.92 274.15 274.85 2143000 41.87092
8/6/2010 272.98 275.83 267.69 271.46 3255500 41.35448
8/9/2010 272.61 272.75 268.69 271.97 2389500 41.43218
8/10/2010 269.98 270.7 263.72 263.91 3757000 40.20431
8/11/2010 259.04 259.98 250.81 252.12 6281000 38.40821
8/12/2010 247.87 250.98 244.13 249.39 5732500 37.99231
 8/13/2010 247.95 251.43 244.75 244.82 3036000 37.29612
8/16/2010 243.85 249.24 242.29 246.49 3287000 37.55053
8/17/2010 247.02 250.89 245.56 247.83 2643000 37.75467
8/18/2010 248.09 249.75 244.32 245.82 2803000 37.44846
8/19/2010 245 246.23 240 240.76 3562000 36.67761
8/20/2010 240.77 240.98 236.58 237.69 4113500 36.20992
8/23/2010 238.88 239.93 236.44 237.85 3528000 36.2343
8/24/2010 235.5 240.18 234.5 238.77 4220000 36.37446
8/25/2010 236.71 246.32 236.12 245.89 4870500 37.45912
8/26/2010 247.73 252.83 246.59 250.92 5673000 38.2254
8/27/2010 251.32 256.86 250.13 256.74 4906000 39.11202
8/30/2010 255.1 257.79 248.65 249 3203500 37.9329
8/31/2010 247.07 248.96 245.8 248.16 2802500 37.80494
9/1/2010 252.64 256.37 250.17 256.28 3077000 39.04195
9/2/2010 256.69 263.24 255.34 262.45 3165000 39.98189
9/3/2010 265.88 268 262.84 265.11 2794000 40.38712
9/7/2010 264 265.4 257.91 258.44 2322000 39.371
9/8/2010 258.06 263.31 258.05 260.7 2263000 39.89281
9/9/2010 264.78 265.31 259.72 262.35 1885500 40.14529
9/10/2010 262.03 265.58 261.91 264.9 1806500 40.5355
9/13/2010 268.53 272.05 267.16 271.03 2819500 41.47352
9/14/2010 269.09 270.88 268.28 269.32 1371500 41.21185
9/15/2010 267.5 272.1 266.05 271.49 1855500 41.54391
9/16/2010 271 272.23 266.45 268.06 1758500 41.01905
9/17/2010 269.2 270.5 262.32 263.87 4782500 40.37788
9/20/2010 264.33 274.98 263.47 271.92 4332500 41.60971
9/21/2010 272.5 272.73 266.26 268.94 2442500 41.1537
9/22/2010 268.78 271.17 266.3 266.34 2072500 40.75585
9/23/2010 264.84 265.24 260.64 261.02 2485000 39.94177
9/24/2010 264.24 270.98 263.51 269.63 3140000 41.25929
9/27/2010 268.82 269.77 265.8 266.16 2594500 40.7283
9/28/2010 267.91 267.91 262.95 264.52 2866500 40.47735
9/29/2010 263.66 265 259.2 259.55 3353000 39.71683
9/30/2010 261.25 264.2 260.18 260.45 3334500 39.85455
10/1/2010 261 261.99 256.53 260.01 2119500 39.78722
10/4/2010 259.59 263.33 258 259.9 2081000 39.77039
10/5/2010 262.37 269.72 258.22 267.63 3525500 40.95325
10/6/2010 268.69 270.9 265.35 267.24 1941500 40.89357
10/7/2010 267.95 269.88 263.24 263.87 1971000 40.37788
10/8/2010 263.57 263.57 260.5 262.38 2246500 40.14988
10/11/2010 262.38 262.38 258.7 259.57 2111000 39.71989
10/12/2010 259.5 264.87 255.62 264.17 5570500 40.42379
10/13/2010 265.08 266.2 259.83 263.77 3819000 40.36258
10/14/2010 263.28 265.5 261 264.93 2594000 40.54009
10/15/2010 265.83 269.5 262.84 267.51 3206000 40.93488
10/18/2010 270.92 282.87 270.05 280.87 5434500 42.97926
10/19/2010 277.95 282.22 275.6 280.77 4679500 42.96395
10/20/2010 279.53 285 278.16 280.78 4441500 42.96548
10/21/2010 283.5 286.18 279.76 282.25 3123500 43.19043
10/22/2010 281.9 284.7 280.53 283.69 1829000 43.41078
10/25/2010 285.37 285.8 280.73 282.98 3068000 43.30213
10/26/2010 281.32 283.15 279.86 280.53 3556500 42.92723
10/27/2010 278.93 283.06 278.13 282.45 4795500 43.22103
10/28/2010 284.25 289.58 281.2 289.4 4670500 44.28453
10/29/2010 287.88 292.16 286.5 289.65 3768000 44.32279
11/1/2010 290.91 291.05 284.53 287 2371000 43.91728
11/2/2010 287.62 290.72 287.62 288.95 2012500 44.21567
11/3/2010 289.37 291.44 284.99 289.59 1421500 44.31361
11/4/2010 292 297.12 290.2 297.12 3151500 45.46586
11/5/2010 296.19 299.49 292.72 295.03 2538500 45.14605
11/8/2010 293.69 296.37 292.69 295.82 2131500 45.26694
11/9/2010 296.5 297 291.37 293.19 2337500 44.86449
11/10/2010 293.55 295.02 288.69 294.69 1788500 45.09402
11/11/2010 293.6 297 290.74 293.17 2073500 44.86143
11/12/2010 291.48 292.59 287.36 289.22 1983000 44.25699
11/15/2010 289.86 293 289.49 289.55 2050000 44.30749
11/16/2010 288.55 291.89 285.54 286.65 2432500 43.86372
11/17/2010 286.2 291.87 282.12 291.2 3000500 44.55997
11/18/2010 293.87 298.63 292.64 294.75 2700500 45.1032
11/19/2010 294.35 296.14 292.43 295.47 2256500 45.21338
11/22/2010 294.49 295.23 285.39 287.81 2817500 44.04123
11/23/2010 285.14 286.87 279.77 281.24 3242500 43.03588
11/24/2010 285.04 289.75 283.16 289.39 2330500 44.283
11/26/2010 286.8 291.99 285.12 289.83 940000 44.35033
11/29/2010 287.39 287.98 281.58 285.9 2193500 43.74896
11/30/2010 282.68 288.5 282.01 288.06 2666500 44.07948
12/1/2010 292.91 301.22 292.21 300.04 5774500 45.91269
12/2/2010 302.78 314.94 302.01 312.5 5938000 47.81934
12/3/2010 311.99 312.83 308.22 311.02 2390000 47.59287
12/6/2010 311.48 316.32 308.93 312.83 3001500 47.86984
12/7/2010 315.97 317.37 312.77 313.98 2639000 48.04581
12/8/2010 313.55 322.84 313.02 321.22 3833500 49.33439
12/9/2010 323 326.57 319.68 321.78 2687500 49.42039
12/10/2010 323.26 324.33 315.94 321.65 1932500 49.40043
12/13/2010 321.85 328 321.36 322.72 1898000 49.56476
12/14/2010 322.79 325.6 321 323.25 1635000 49.64616
12/15/2010 322.93 324.93 318.4 318.4 2124000 48.90128
12/16/2010 318.4 322.11 316.24 322.11 1998000 49.47107
12/17/2010 320.89 321.86 318.28 319.26 3703000 49.03336
12/20/2010 320.16 322.78 320 321.63 2100500 49.39735
12/21/2010 321.91 326.95 321.2 326.08 1528500 50.08081
12/22/2010 325.27 327 323.54 327 1736500 50.2221
12/23/2010 326 326.99 323.74 324.26 967500 49.80128
12/27/2010 323.51 326.29 323.25 326.21 1211000 50.10077
12/28/2010 326.16 327.98 322.14 324.22 1448500 49.79514
12/29/2010 324.09 325.68 321.61 324.64 1001500 49.85964
12/30/2010 323.68 325.94 321.07 322.06 1042000 49.4634
12/31/2010 321.21 323.36 319.2 321.75 1166000 49.41578
1/3/2011 323 323.43 315.24 316.44 3688500 48.60025
1/4/2011 315.98 318.28 315.01 316.99 2728000 48.68472
1/5/2011 314.03 317.21 310.34 311.36 3481000 47.82004
1/6/2011 312 316.58 306.74 313.64 2921000 48.17021
1/7/2011 312.15 312.22 304.15 307.66 3064000 47.25178
1/10/2011 311.02 318.37 310.39 314.87 3829500 48.35912
1/11/2011 315.01 317.5 309.06 310.84 2076000 47.74018
1/12/2011 313.18 315.83 311.32 314.93 1812000 48.36834
1/13/2011 315.35 315.35 310.19 313.6 1809000 48.16407
1/14/2011 313.61 317.72 313.01 316.96 2181500 48.68011
1/18/2011 317.17 317.9 313.24 314 1657000 48.2255
1/19/2011 313.27 314 305.33 306.26 2196000 47.03676
1/20/2011 306.84 312.14 305.34 309.21 1469000 47.48983
1/21/2011 311.31 314.34 308.27 309.87 1768000 47.5912
1/24/2011 309 310.99 307.88 309.55 1429500 47.54205
1/25/2011 308.04 309.46 301.22 306.9 3160500 47.13506
1/26/2011 307.2 308.73 304.5 305.58 2266000 46.93232
1/27/2011 305.91 311 305.72 309.88 2193000 47.59274
1/28/2011 309.7 312.5 303.5 304.89 2104000 46.82635
1/31/2011 304.89 311.47 304.77 308.56 1928000 47.39001
2/1/2011 309.75 317.37 309.34 315.93 2718500 48.52192
2/2/2011 315.01 317.27 313.4 315.14 2704000 48.40059
2/3/2011 303.75 306.84 297.36 300.86 7762500 46.20741
2/4/2011 300.86 307.83 300.5 304.18 4666000 46.7173
2/7/2011 306.06 306.16 301.5 303.68 2448500 46.64051
2/8/2011 303.81 304.6 299.66 301.04 2919000 46.23505
2/9/2011 302.5 309.67 299.72 302.51 4188500 46.46082
2/10/2011 302.18 308.31 301.99 307.72 2743000 47.26099
2/11/2011 306.64 311.47 306.13 308.76 2948500 47.42072
2/14/2011 308.28 311.5 301.97 302.57 4427000 46.47004
2/15/2011 302.34 303.92 290.5 291.33 13078500 44.74375
2/16/2011 293.38 297.34 292.18 293.68 5250500 45.10467
2/17/2011 292.82 303.96 292.82 302.6 5675500 46.47464
2/18/2011 303.09 306.85 300.54 302.84 3426500 46.5115
2/22/2011 300.72 305.45 297.61 300.08 3486000 46.08761
2/23/2011 300 304.39 297.01 301.4 3110500 46.29034
2/24/2011 301.22 306.2 299.91 304.56 2343500 46.77567
2/25/2011 305.37 314.41 304.61 313.55 3366000 48.15639
2/28/2011 314.74 316.68 311.18 311.28 3191000 47.80776
3/1/2011 311.46 312.09 303.67 306.5 3048500 47.07362
3/2/2011 305.14 308.9 303.88 304.04 2202000 46.6958
3/3/2011 306.89 311.55 306.01 308.14 2350000 47.3255
3/4/2011 308.37 310.38 302 304.8 1885500 46.81253
3/7/2011 306.54 310.43 303.04 303.87 3256000 46.66969
3/8/2011 304.85 305.45 301.66 303.51 2023000 46.83016
3/9/2011 303.49 304.22 297.66 299.86 3311500 46.26698
3/10/2011 297.04 300.15 295.74 295.94 3908500 45.66214
3/11/2011 295.6 297.56 292.53 295.57 2799500 45.60505
3/14/2011 294.06 296.74 289.05 291.34 3567500 44.95239
3/15/2011 286.35 289.93 283.6 285.9 4053000 44.11302
3/16/2011 285.1 287.41 279.58 280.29 3511000 43.24742
3/17/2011 284.44 288.8 283.62 287.19 3642500 44.31206
3/18/2011 289.42 291.18 284.18 285.79 3626500 44.09605
3/21/2011 287.65 290 284.59 289.95 3054500 44.73792
3/22/2011 289.01 292 288.76 290.92 2161500 44.88758
3/23/2011 288.87 300.92 288.87 298.83 3399000 46.10806
3/24/2011 300.5 300.88 295.32 298.31 1809500 46.02782
3/25/2011 298.31 298.76 294.18 295.86 1720500 45.6498
3/28/2011 295.41 298.18 294.57 295.5 2141500 45.59425
3/29/2011 296.6 298.02 294.1 298.02 1547000 45.98308
3/30/2011 299.5 303.87 298.22 303.25 2357000 46.79004
3/31/2011 302.23 303 298.83 301.55 2257000 46.52774
4/1/2011 303.44 307.68 301.13 304.27 3026000 46.94742
4/4/2011 305.78 307.18 304.65 305.11 1472500 47.07703
4/5/2011 304.81 306.91 304.5 304.87 1480500 47.04
4/6/2011 306 310.5 305.1 308.6 2671500 47.61552
4/7/2011 307.73 309.99 304.5 305.93 1501000 47.20356
4/8/2011 307.32 308 304.18 305.36 1421500 47.11561
4/11/2011 305.16 306.94 302.95 304 1640000 46.90576
4/12/2011 302.99 304.54 300.5 301.67 1365500 46.54626
4/13/2011 302.78 305.91 301.12 304.63 1378500 47.00297
4/14/2011 303.87 306.79 301.65 305.53 1577000 47.14184
4/15/2011 306.99 309.47 304.32 306.8 1501000 47.33779
4/18/2011 303.44 306.05 302.84 303.9 1696000 46.89033
4/19/2011 305.34 305.95 301.63 302 1819000 46.59718
4/20/2011 305.73 310 303.5 309.96 1803500 47.82537
4/21/2011 310.45 313 308.79 309.74 1042500 47.79142
4/25/2011 309.11 311.91 306.58 307.25 1349500 47.40723
4/26/2011 309.32 310.8 306.92 310.73 1465500 47.94417
4/27/2011 310.93 311.17 304.13 309.89 2266000 47.81456
4/28/2011 309.01 309.01 302.55 304.05 2608000 46.91348
4/29/2011 303.47 303.47 294.91 295.77 3400000 45.63591
 5/2/2011 297.9 298.95 295.5 297.14 2054000 45.8473
5/3/2011 296.34 298 289.38 291.72 2378500 45.01102
5/4/2011 291.09 291.71 285.72 287.23 2503500 44.31823
5/5/2011 286.19 287.58 284.32 286.03 2121500 44.13308
5/6/2011 288.81 294.59 288.81 291.59 3952500 44.99096
5/9/2011 292.73 297.29 289.64 295.01 1895500 45.51865
5/10/2011 296.49 298.81 294.02 298.79 1654000 46.10189
5/11/2011 299.37 300.92 295.55 297.04 2746000 45.83187
5/12/2011 296 298.17 292.84 297.64 1905000 45.92445
5/13/2011 297.64 298.49 290.94 294.36 2537000 45.41836
5/16/2011 293.84 301.11 293.03 298.43 2808500 46.04634
5/17/2011 296.88 299.55 293.08 295.24 1624000 45.55414
5/18/2011 295.63 297.82 294.49 297.24 1507500 45.86273
5/19/2011 297.83 299.5 296 299.42 1682500 46.19909
5/20/2011 298.72 299.97 297.11 298.35 1734500 46.034
5/23/2011 294.88 296.17 293.24 295.34 1812000 45.56957
5/24/2011 295.85 296.05 289.53 290.09 3440500 44.75952
5/25/2011 289.25 292.43 285.76 286.29 3183000 44.1732
5/26/2011 285.96 288 282.94 284.11 2852000 43.83683
5/27/2011 285.65 285.95 282.8 283.15 2728000 43.68871
5/31/2011 286.37 287.66 283.2 285.76 3213500 44.09142
6/1/2011 284.34 285.2 277.58 277.87 2606500 42.87403
6/2/2011 278.98 281.39 277.27 278.53 2684000 42.97587
6/3/2011 274.88 276.29 271.97 272.07 2356500 41.97912
6/6/2011 270.86 272.21 265.72 266.14 3457500 41.06415
6/7/2011 268.34 270.49 265.77 265.98 2081500 41.03946
6/8/2011 265.5 268.29 261.1 262.24 2854000 40.4624
6/9/2011 263.7 267.59 262.08 266.25 2237000 41.08112
6/10/2011 271.11 271.7 267 268.27 2562500 41.39279
6/13/2011 270.1 273.35 268.4 272.02 2678500 41.9714
6/14/2011 274.7 276.88 272.93 274.78 2221500 42.39726
6/15/2011 271.3 274.5 269.88 271.16 2369500 41.83871
6/16/2011 270.64 276.39 270 275.02 2663500 42.65452
6/17/2011 277.5 278.76 275.17 277.88 3088500 43.09809
6/20/2011 276.5 279.5 271.55 278.92 1679500 43.25939
6/21/2011 279.8 283.73 278 282.81 1963500 43.86271
6/22/2011 282.26 285 280.16 281.33 1993000 43.63317
6/23/2011 278.76 280.9 274.55 279.37 2399500 43.32918
6/24/2011 279.08 280.65 275.85 280.21 1775000 43.45946
6/27/2011 280.25 283.64 277.82 281.01 1504500 43.58354
6/28/2011 281.47 285.15 279.72 283.98 1260500 44.04418
6/29/2011 284.33 288.24 282.8 288.02 1620000 44.67076
6/30/2011 288.01 293.13 286.88 291.59 2204500 45.22446
7/1/2011 290.05 297.28 290.02 296.72 1638000 46.0201
7/5/2011 295.15 297.98 292.18 296.7 1632000 46.017
 7/6/2011 296.15 297.3 295.01 296.35 987500 45.96271
7/7/2011 298.14 300 296.92 298.99 1458500 46.37217
7/8/2011 295.55 296.14 292.34 294.5 1997000 45.67579
7/11/2011 291.13 292.85 286.01 287.19 2028000 44.54203
7/12/2011 288.2 292.67 286.31 289.09 1832000 44.83672
7/13/2011 290.13 293.37 288.84 289.49 1049500 44.89875
7/14/2011 290.76 290.76 287.5 289.29 1532500 44.86774
7/15/2011 290.44 293.13 287.48 292.45 2213500 45.35784
7/18/2011 291.04 292 285.2 285.93 1844500 44.34661
7/19/2011 286.9 289.97 286.1 289.4 1531500 44.8848
7/20/2011 290.04 290.4 285.38 285.5 1603000 44.27992
7/21/2011 287.2 288.05 285.02 286.69 2238000 44.46449
7/22/2011 286.3 287.22 285.09 285.7 1346500 44.31094
7/25/2011 284.31 286.79 281.69 284.79 2124500 44.1698
7/26/2011 285.59 287 282.89 285.1 1622000 44.21788
7/27/2011 284.03 285 276.76 278.51 2167000 43.1958
7/28/2011 281.79 287.46 281.15 283.83 2850500 44.02091
7/29/2011 279.83 294.37 279.83 289.19 4215500 44.85223
8/1/2011 294.42 294.56 284.4 287.82 2273000 44.63974
8/2/2011 284.42 287.22 279.93 280.24 2101500 43.46412
8/3/2011 280.84 282.46 275.01 279.83 2277000 43.40053
8/4/2011 277.38 279.32 265.39 265.61 3089000 41.19506
8/5/2011 268.62 274.94 262 269.42 5001500 41.78598
8/8/2011 262 267.41 246.57 247.41 5074000 38.37231
8/9/2011 253.19 266.57 247.32 266.05 6001000 41.2633
8/10/2011 260.27 263.16 239 239.21 9044500 37.10052
8/11/2011 242.01 259.88 242.01 256.91 4960500 39.84572
8/12/2011 259.67 261.85 253.5 254.95 1941500 39.54174
8/15/2011 257.65 260.58 255.12 260.58 1848000 40.41493
8/16/2011 257.86 260 249.13 256.68 3874000 39.81005
8/17/2011 258.22 260 250.51 254.12 2552500 39.41301
8/18/2011 248.65 248.65 238.3 240.7 5771000 37.33162
8/19/2011 237.65 244.55 236.5 237.17 3714500 36.78413
8/22/2011 241.54 241.99 237.45 239.22 2177500 37.10208
8/23/2011 239.57 250.89 238.85 250.37 2490500 38.8314
8/24/2011 248.37 254.24 246.65 253.91 2017000 39.38044
8/25/2011 254.89 256.96 244.17 246.32 2698000 38.20326
8/26/2011 245 252.5 241.5 250.92 2882000 38.9167
8/29/2011 254.96 264.48 253.58 263.92 3356500 40.93295
8/30/2011 263.28 267.47 259.74 265.33 2262500 41.15163
8/31/2011 267.65 269 263.53 267.12 2074000 41.42926
9/1/2011 267.56 269.99 264.41 265.61 2405500 41.19506
9/2/2011 260.75 263.67 255.11 258.7 2913500 40.12335
9/6/2011 252.19 256.5 248.15 254.79 3116000 39.51692
9/7/2011 259.01 267.42 257.15 265.95 3016000 41.47569
 9/8/2011 263.46 265.28 256.3 258.49 2630000 40.31228
9/9/2011 255.19 260.47 254.23 255.93 2957500 39.91304
9/12/2011 252.71 260.41 251.57 260.24 1875500 40.5852
9/13/2011 261.92 264.8 258.63 264.5 3459000 41.24956
9/14/2011 264.15 273.51 260.01 269.62 3334500 42.04804
9/15/2011 272.97 272.97 265.76 271.86 2117500 42.39738
9/16/2011 272.96 273.23 267 272.07 2683500 42.43013
9/19/2011 267.45 269.46 261.5 265.8 2083000 41.4523
9/20/2011 266.18 269.59 261.94 263.66 2188000 41.11856
9/21/2011 263.34 266.77 257.62 257.98 2858500 40.23275
9/22/2011 251.5 263.5 251 258.85 3009500 40.36843
9/23/2011 258.19 261.78 255.91 257.98 2825500 40.23275
9/26/2011 260.6 264.41 255.66 264.07 2271500 41.1825
9/27/2011 269.29 270 260.3 262.29 3125500 40.9049
9/28/2011 262.07 262.71 253.98 254.32 2860000 39.66196
9/29/2011 258.94 261.61 249.7 257.18 2610500 40.10798
9/30/2011 253.53 256.4 246.27 246.4 2902500 38.42681
10/3/2011 244.37 253.09 244.37 248.5 3616500 38.75431
10/4/2011 245.37 252.5 238.29 252.36 3797000 39.35629
10/5/2011 252.74 257.35 250.3 255.98 2353500 39.92084
10/6/2011 256.85 267.12 254.4 266.45 3161500 41.55367
10/7/2011 267.01 268.03 253.16 253.95 3999000 39.60426
10/10/2011 259.5 267.62 258.3 266.06 3322500 41.49285
10/11/2011 262.56 264.19 254.5 257 3896000 40.07991
10/12/2011 260.5 261.5 255.92 259.6 3450000 40.48539
10/13/2011 257.57 259.71 254.04 256.3 2305000 39.97074
10/14/2011 258.97 261.19 257.32 259.71 2999500 40.50255
10/17/2011 258.34 261.62 252.33 253.2 2623500 39.48729
10/18/2011 253.55 260.93 249.3 260.06 2803500 40.55713
10/19/2011 259.23 262.85 256.58 257.36 2719500 40.13606
10/20/2011 257.23 264.32 256.5 261.45 3093000 40.7739
10/21/2011 264.07 267.09 262.12 264.49 3366500 41.248
10/24/2011 264.28 269.65 264.28 268.69 3468500 41.903
10/25/2011 266.05 267.91 257.57 258.43 3298000 40.30293
10/26/2011 261.8 266.4 260.49 263.43 3255500 41.08269
10/27/2011 270.39 278 267.87 276.77 5818000 43.1631
10/28/2011 275.32 280.76 273.55 280 3251500 43.66683
10/31/2011 274.84 280.4 274.82 275.56 4769000 42.9744
11/1/2011 260.28 267.99 250 251.88 7635000 39.28143
11/2/2011 256.83 261.5 254 259.39 4210000 40.45264
11/3/2011 261.02 270.17 257.41 268.55 3904000 41.88117
11/4/2011 265.29 273.64 264.8 271.33 4559500 42.31472
11/7/2011 274.11 275.49 269.17 275.1 3282500 42.90266
11/8/2011 276.02 279.92 273.05 278.94 3386500 43.50152
11/9/2011 271.54 273.58 264.89 265.79 3378000 41.45074
11/10/2011 269.54 270.09 259.1 260.1 3998500 40.56337
11/11/2011 264.77 266.64 259.26 263.57 3383000 41.10452
11/14/2011 261.26 262.97 256.35 257.88 3718500 40.21715
11/15/2011 256.65 260.12 253.75 257.51 3033000 40.15945
11/16/2011 254 254.56 238.93 241.18 9497500 37.61274
11/17/2011 241.11 242.66 235.23 238.05 7557000 37.1246
11/18/2011 241.05 251.17 236.98 248.89 7697000 38.81513
11/21/2011 243.67 246.48 239.02 241.53 4953000 37.66732
11/22/2011 240.8 243.7 239.04 240.57 3280000 37.5176
11/23/2011 236.52 242.23 235.5 239.03 4297000 37.27744
11/25/2011 238.23 241.4 235.77 237.89 1081000 37.09965
11/28/2011 241.79 245.43 240.96 245.13 3635000 38.22875
11/29/2011 246.22 246.22 239.46 239.61 3101500 37.36789
11/30/2011 246.42 249.72 245.16 249.28 3075500 38.87596
12/1/2011 247.28 252.22 245.38 250 2733000 38.98824
12/2/2011 254.38 259.75 249.97 253.31 3548500 39.50445
12/5/2011 256.76 258.46 247.15 249.11 2995000 38.84944
12/6/2011 249.05 250.78 246.8 248.84 2213000 38.80734
12/7/2011 248.04 255.47 245.1 253.15 2663000 39.47949
12/8/2011 250.57 252.18 243.06 244.58 2838500 38.14298
12/9/2011 245.9 252.15 244.1 248.06 2470500 38.68569
12/12/2011 246.4 247.36 240 243.51 3076000 37.97611
12/13/2011 244.45 245.74 238.24 241 2105500 37.58467
12/14/2011 239.44 241.67 238.34 238.89 2064000 37.2556
12/15/2011 240.98 242.11 238 239.09 2438000 37.5066
12/16/2011 241.06 243 239.83 242 3830500 37.9631
12/19/2011 242 242.85 240.72 242 2636500 37.9631
12/20/2011 244.99 249.41 243.82 248.13 2132500 38.92472
12/21/2011 248 248.88 237.1 241.34 3614500 37.85956
12/22/2011 244.83 246.95 243.12 245.75 2143500 38.55137
12/23/2011 246.99 246.99 242.85 246.39 2110500 38.65177
12/27/2011 246.16 247.52 245 245.21 1178000 38.46666
12/28/2011 244.79 245.87 242 242.56 1160000 38.05095
12/29/2011 243.99 247.75 242.59 245.32 1133500 38.48391
12/30/2011 245.04 245.2 242.25 243.67 1156500 38.22507
1/3/2012 247.42 249.52 245.15 245.63 2076500 38.53254
1/4/2012 244.19 245.85 240.11 241.01 2698500 37.80779
1/5/2012 239.94 241 236.6 238.62 3895500 37.43287
1/6/2012 235.39 236 229.53 234 6486500 36.70812
1/9/2012 232.37 235.43 226.06 228.24 7035500 35.80453
1/10/2012 229.25 230.36 226.46 227.53 4882500 35.69315
1/11/2012 227.59 228.54 224.69 226 3895000 35.45314
1/12/2012 225.94 233.39 225.52 233.23 3358000 36.58733
1/13/2012 231.8 236 230.25 234.5 3310500 36.78656
1/17/2012 236.49 239.89 227.14 229.15 4900000 35.94729
1/18/2012 229.22 232.96 226 232.65 2478500 36.49634
1/19/2012 233.17 243.73 232.93 237.55 7455000 37.26501
1/20/2012 237.48 240.5 235.29 239.88 2559000 37.63053
1/23/2012 239.72 241.28 238.22 238.44 2089000 37.40463
1/24/2012 236.46 241 235.06 240.52 1861500 37.73093
1/25/2012 240.08 245.33 240.08 242.11 2351000 37.98035
1/26/2012 241.92 244.23 240.02 240.45 1757500 37.71994
1/27/2012 239.39 242 238.11 240.88 1224500 37.7874
1/30/2012 238.94 241.23 238.24 240 1888500 37.64935
1/31/2012 240.06 241.35 236.55 239.51 3479500 37.57248
2/1/2012 241.89 247.1 240.8 245.48 3761500 38.50901
2/2/2012 249.61 266.13 248.44 266.01 10082500 41.7296
2/3/2012 267.52 274.67 266.24 273.43 6232500 42.89359
2/6/2012 273.32 275.5 271.28 275.32 4568000 43.19008
2/7/2012 273.46 277.13 270.79 276.05 3324000 43.3046
2/8/2012 277.99 285.3 277.58 284.82 6230000 44.68037
2/9/2012 285.81 287.34 282.73 283.37 3556000 44.4529
2/10/2012 280.56 292.3 280.56 291.59 5571500 45.74239
2/13/2012 292.37 292.64 287 291 3507000 45.64984
2/14/2012 289.34 290.98 285.8 290 4637000 45.49297
2/15/2012 289.68 291.41 287.15 290.64 3479500 45.59336
2/16/2012 290 296.97 286.55 295.65 4065000 46.3793
2/17/2012 296.99 296.99 290.69 293.98 4646500 46.11732
2/21/2012 293.67 294.47 286.62 290.08 5055000 45.50552
2/22/2012 288.43 290.38 285 288.15 3532500 45.20275
2/23/2012 288.18 292.44 287.16 291.79 7784000 45.77377
2/24/2012 292.87 292.87 288.89 292.39 6842500 45.86789
2/27/2012 290.95 292.46 287.55 289.78 9268500 45.45846
2/28/2012 290.46 294.76 287.63 290.8 2521500 45.61846
2/29/2012 291.37 294.75 289.3 289.49 4020000 45.41296
3/1/2012 287.07 290.94 287 289.54 3077000 45.42081
3/2/2012 289.59 292.09 288.39 289.6 2250000 45.43022
3/5/2012 289.68 289.94 280.56 281.02 4710000 44.08425
3/6/2012 280 281.25 273.97 274.93 6637500 43.1289
3/7/2012 272.09 276.85 271.39 275.21 3254000 44.01003
3/8/2012 276.41 276.99 273.66 276.23 1900000 44.17314
3/9/2012 276.56 277.41 275.03 276.56 1872000 44.22591
3/12/2012 276.33 277.66 268.75 270.2 2793000 43.20886
3/13/2012 272.2 273.79 267.48 272.99 4838500 43.65502
3/14/2012 272.19 277.29 272.01 276.55 4075000 44.22432
3/15/2012 275.88 290.35 275.88 286.25 5617500 45.77548
3/16/2012 288.39 294.03 285.03 289.45 5627000 46.28721
3/19/2012 287.81 291.94 285.98 290.04 2670500 46.38156
3/20/2012 289.21 297.55 287.56 294.39 4676500 47.07718
3/21/2012 294.13 304.61 290.02 298.67 5881000 47.76162
3/22/2012 296.03 297.94 293.31 295.75 2661500 47.29467
3/23/2012 295.76 297.27 291.3 296.01 2799500 47.33625
3/26/2012 298.1 299.35 292.63 297.7 2865500 47.6065
3/27/2012 297.47 298.29 293.31 294.1 2328500 47.03081
3/28/2012 293.94 294.37 288.43 290.72 3071000 46.4903
3/29/2012 290.44 292.42 286.6 289.6 2048500 46.31119
3/30/2012 290.17 291.73 287.34 289.33 2908000 46.26802
4/2/2012 289.32 294.38 287.26 291.22 1817000 46.57026
4/3/2012 290.89 291.74 284.17 288.4 3120500 46.1193
4/4/2012 287.52 289.66 285.03 286.22 2241000 45.77069
4/5/2012 285 289.28 285 287.93 1873000 46.04414
4/9/2012 283.33 285.79 280.5 284.66 1972500 45.52122
4/10/2012 283.4 285.74 281.03 282.09 2125000 45.11024
4/11/2012 285.78 286.62 283.03 284.13 1989500 45.43647
4/12/2012 283.88 287.55 281.23 287.49 1835000 45.97378
4/13/2012 287.27 287.27 281.87 282.16 3787500 45.12143
4/16/2012 285.18 285.63 279.6 280.69 1995500 44.88636
4/17/2012 282.98 282.98 277.32 280.19 3070500 44.8064
4/18/2012 278.69 280.13 276.48 278.36 2067500 44.51376
4/19/2012 278.86 279.93 275.66 277.46 1829000 44.36984
4/20/2012 278.55 278.55 271.88 273.05 2764500 43.66461
4/23/2012 271 272.72 268.62 271.9 1779500 43.48071
4/24/2012 272.72 274.97 271.42 272.57 1450500 43.58785
4/25/2012 274.09 275.21 271.52 273.14 2128000 43.679
4/26/2012 267.55 274.92 267 274 4420500 43.81653
4/27/2012 274.29 275.97 267.22 268.38 2510000 42.91781
4/30/2012 267.86 268.11 264.9 265.82 2028000 42.50843
5/1/2012 265.81 270.6 264.4 268.38 2433500 42.91781
5/2/2012 267.69 267.69 262.46 263.13 2355000 42.07826
5/3/2012 263.75 267.22 260.34 264.13 3191000 42.23818
5/4/2012 263.38 263.77 258 258.17 2400500 41.28509
5/7/2012 258 259.98 254.32 255.34 3115000 40.83253
5/8/2012 255.23 257.34 253.5 256.91 3136500 41.0836
5/9/2012 254.66 261.5 253.32 260 3080500 41.57773
5/10/2012 262.68 264.15 260.64 261.71 2335000 41.85118
5/11/2012 261.57 266.29 258.21 262.94 2663500 42.04788
5/14/2012 260.42 262.41 258.22 260.11 1392500 41.59532
5/15/2012 260.48 261.17 257.29 258.54 2433500 41.34426
5/16/2012 259.43 262.93 256.63 256.74 2039500 41.05641
5/17/2012 255.2 259.62 253.16 253.59 2834000 40.55268
5/18/2012 256.3 262.79 256.3 258 3773500 41.2579
5/21/2012 259.38 265.17 258.52 263.93 3374000 42.20619
5/22/2012 264.1 266.93 255.5 257.25 2994500 41.13797
5/23/2012 254.65 256.85 249 253.51 3485000 40.53989
5/24/2012 254.07 256.49 253.51 256.16 2475500 40.96366
5/25/2012 260.9 264.17 258.86 262.52 2638000 41.98072
5/29/2012 264.52 264.99 260.5 263.8 1666000 42.1854
5/30/2012 262 262.48 258.9 260.77 1983000 41.70087
5/31/2012 260.73 262.74 256.06 257.57 3153500 41.18914
6/1/2012 253.03 257.01 252.48 257.01 3026000 41.09959
6/4/2012 257.47 261.29 257.43 260.8 3042500 41.70566
6/5/2012 260.76 270.5 260.04 268.19 4573000 42.88743
6/6/2012 268.53 273.89 267.82 269.51 3000000 43.45989
6/7/2012 272.71 273.36 265.92 266.72 2726500 43.00999
6/8/2012 265.79 271.75 263.92 271.55 1620000 43.78885
6/11/2012 274.64 277.63 272.83 273.25 2872000 44.06298
6/12/2012 274.46 275.97 271.47 275.26 1613500 44.3871
6/13/2012 274.4 276.51 271.4 271.68 1593000 43.80981
6/14/2012 272.64 274.14 270.75 272.89 1771000 44.00493
6/15/2012 274.51 278.44 271.77 277.91 2204000 44.81443
6/18/2012 276.36 284.38 274.48 282.21 2480500 45.50783
6/19/2012 283.37 284.43 278.8 279.9 2066000 45.13533
6/20/2012 280.52 280.63 275.62 277.21 1625000 44.70155
6/21/2012 277.53 279.99 271.57 271.57 1742000 43.79207
6/22/2012 273.17 275.54 271.5 272.28 2407000 43.90657
6/25/2012 271.71 272.22 265.39 267.16 1541000 43.08094
6/26/2012 267.01 271.27 267.01 269.2 1245000 43.4099
6/27/2012 268.82 269.64 262.5 264.87 2309000 42.71166
6/28/2012 262.4 266.41 259.83 264.53 2387500 42.65684
6/29/2012 267.78 273.98 266.26 268.11 1885000 43.23413
7/2/2012 268.99 271.4 263.37 271.24 2262000 43.73886
7/3/2012 271.52 273.22 269.39 269.9 1042000 43.52278
7/5/2012 269.25 270.17 264.3 265.17 2000500 42.76004
7/6/2012 263.04 264.32 262.01 263.51 1722500 42.49236
7/9/2012 263.5 264.37 261.13 262.05 2009000 42.25692
7/10/2012 262.29 267.3 258.22 258.91 2797500 41.75058
7/11/2012 258.7 262.53 258.08 259.52 2093500 41.84895
7/12/2012 258.66 262.08 255.6 260.71 1687000 42.04084
7/13/2012 262.33 265.66 261.89 263.16 1784000 42.43592
7/16/2012 261.4 263.53 261.35 262.41 1537000 42.31497
7/17/2012 263.23 264.68 259.49 263.16 1607500 42.43592
7/18/2012 262.56 264.08 260.48 263.72 1151500 42.52622
7/19/2012 263.82 264.93 258 260.55 1899500 42.01504
7/20/2012 259.49 259.49 256.07 257 9191500 41.44259
7/23/2012 50.64 51.25 50.17 51.12 1328800 41.21683
7/24/2012 51.24 51.33 50.78 51.11 1707400 41.20877
7/25/2012 51.62 51.64 50.66 51.26 2088200 41.32971
7/26/2012 52 52.62 51.32 52.44 2353400 42.28111
7/27/2012 52.85 52.85 52.16 52.51 2261600 42.33755
7/30/2012 52.52 52.55 52.13 52.32 2061500 42.18436
7/31/2012 52.13 52.5 52.04 52.11 1797600 42.01504
8/1/2012 52.28 52.4 51.04 51.11 2303300 41.20877
8/2/2012 50.94 51.06 49.54 49.83 3388700 40.17673
8/3/2012 50.25 51.15 49.59 50.93 3468400 41.06364
8/6/2012 51.3 52.12 50.95 52 1683800 41.92635
8/7/2012 52.08 53.37 52.04 53.06 2858800 42.781
8/8/2012 53.02 53.08 52.75 52.95 1603100 42.69231
8/9/2012 53.09 53.72 52.95 53.51 1620400 43.14383
8/10/2012 53.41 53.66 53 53.59 921000 43.20833
8/13/2012 53.48 53.73 53.2 53.5 1092800 43.13576
8/14/2012 53.46 53.58 52.33 52.58 1986600 42.39399
8/15/2012 52.69 52.86 52.34 52.65 885700 42.45043
8/16/2012 52.52 53.66 52.52 53.48 1593900 43.11964
8/17/2012 53.78 54.15 52.97 54.11 2213300 43.62759
8/20/2012 54.02 54.96 53.89 53.99 2036700 43.53084
8/21/2012 54 54.5 53.38 53.59 1358100 43.20833
8/22/2012 53.26 53.67 52.73 53.55 1706600 43.17608
8/23/2012 53.59 53.65 53.27 53.33 1470100 42.9987
8/24/2012 53.14 53.75 52.88 53.67 1051200 43.27283
8/27/2012 53.69 53.88 53.33 53.7 1621400 43.29702
8/28/2012 53.5 54.3 53.48 54.02 1759700 43.55503
8/29/2012 54.03 54.51 54.02 54.42 2227100 43.87754
8/30/2012 54.1 54.6 54 54.51 1685100 43.9501
8/31/2012 54.64 54.93 54.51 54.9 2519700 44.26455
9/4/2012 54.9 55.34 54.61 55.31 1631500 44.59513
9/5/2012 54.98 55.36 54.1 55.31 3323700 44.59513
9/6/2012 55.28 56.47 54.66 56.39 3001700 45.83884
9/7/2012 56.49 58.58 55.98 58.4 5167700 47.47275
9/10/2012 58.41 58.75 58.2 58.61 2794800 47.64346
9/11/2012 58.4 58.6 58.12 58.58 2865700 47.61907
9/12/2012 58.61 59.1 58.5 58.93 1551500 47.90358
9/13/2012 58.65 59.52 58.36 59.35 2399600 48.245
9/14/2012 58.56 60 58.01 58.89 3908100 47.87107
9/17/2012 58.73 59.24 58.56 58.72 2167000 47.73288
9/18/2012 58.76 58.87 58.14 58.4 2365800 47.47275
9/19/2012 58.64 58.78 57.61 57.72 1996800 46.91999
9/20/2012 57.43 58.08 57.31 58.04 1389800 47.18011
9/21/2012 58.38 58.5 57.73 57.99 5782100 47.13947
9/24/2012 57.91 58.1 57.35 57.88 1249600 47.05005
9/25/2012 57.43 58.2 56.92 57.12 1721400 46.43225
9/26/2012 57.18 57.32 56.48 57.28 2059600 46.56231
9/27/2012 57.1 57.62 56.82 57.4 1541900 46.65986
9/28/2012 57.31 57.51 56.62 57.29 2287300 46.57045
10/1/2012 57.88 57.99 56.54 57.1 2311500 46.41599
10/2/2012 57.42 57.75 56.91 57.11 2260300 46.42412
 10/3/2012 57.28 57.74 56.39 57.07 1940100 46.39161
10/4/2012 57.27 57.78 56.92 57.53 1128400 46.76554
10/5/2012 57.82 57.95 57.25 57.52 1481400 46.75741
10/8/2012 56.75 57.99 56.7 57.51 1069400 46.74928
10/9/2012 57.56 57.69 56.78 56.97 1488900 46.31032
10/10/2012 56.86 57.08 56.29 56.92 1288800 46.26967
10/11/2012 57.03 57.22 56.48 56.58 1350600 45.99329
10/12/2012 56.5 56.8 56.11 56.37 1494900 45.82259
10/15/2012 56.63 56.9 56.15 56.86 830800 46.2209
10/16/2012 56.82 57.69 56.69 57.49 877100 46.73302
10/17/2012 57.72 58 57 57.89 1147100 47.05818
10/18/2012 57.65 57.8 57.28 57.66 1226000 46.87121
10/19/2012 57.6 57.63 55.92 56.5 2130500 45.92826
10/22/2012 56.21 56.67 55.82 56.64 1129300 46.04207
10/23/2012 56.18 56.79 55.68 56.48 1571900 45.912
10/24/2012 56.69 56.95 55.9 56.55 1602700 45.96891
10/25/2012 56.3 56.67 54.16 55 4054700 44.70893
10/26/2012 55.41 55.84 54.68 55.42 1978700 45.05034
10/31/2012 55.36 55.96 55.03 55.93 1968500 45.46491
11/1/2012 56.18 56.66 55.58 56.47 1184700 45.90388
11/2/2012 57.48 57.48 55.6 55.71 1413200 45.28608
11/5/2012 55.33 56.37 55.24 56.14 1046300 45.63562
11/6/2012 56.4 56.82 56.07 56.37 1366700 45.82259
11/7/2012 55.94 56.12 55.23 55.57 2866700 45.17227
11/8/2012 55.69 56.17 54.71 54.73 1226000 44.48945
11/9/2012 54.91 55.2 54.25 54.31 1192600 44.14803
11/12/2012 54.34 54.56 53.87 54.34 941800 44.17242
11/13/2012 54.02 54.89 53.94 53.96 1298300 43.86352
11/14/2012 53.95 54.12 53.43 53.56 1492700 43.53837
11/15/2012 53.78 54.55 53.73 54.08 1261200 43.96107
11/16/2012 54.03 54.44 53.73 54.24 1324000 44.09113
11/19/2012 54.5 54.94 54.2 54.45 1137600 44.26184
11/20/2012 54.42 54.88 54.27 54.6 1141300 44.38377
11/21/2012 54.71 54.75 54.08 54.43 786700 44.24558
11/23/2012 54.5 54.95 54.19 54.64 745700 44.41629
11/26/2012 54.53 55.32 54.53 55.27 1059800 44.92841
11/27/2012 55.19 55.35 54.2 54.29 1489300 44.13178
11/28/2012 54.03 55.08 53.76 54.9 2112500 44.62764
11/29/2012 55.29 55.39 54.77 55.15 1133000 44.83086
11/30/2012 55.15 55.69 54.88 55.27 1528300 44.92841
12/3/2012 55.56 55.82 55.3 55.57 1200500 45.17227
12/4/2012 55.46 55.67 54.1 54.65 2065100 44.42442
12/5/2012 54.63 55.11 54 54.72 1537100 44.48132
12/6/2012 54.02 55.3 53.99 55.03 2126800 45.10424
12/7/2012 55.06 55.22 54.55 54.96 1640600 45.04686
12/10/2012 53.83 54.56 53.65 54.06 2608600 44.3092
12/11/2012 54.25 54.37 52.48 52.93 6543400 43.38301
12/12/2012 53.18 53.58 52.75 52.8 2850000 43.27646
12/13/2012 51.7 52.1 50.81 51.21 3724700 43.03277
12/14/2012 50.81 51.38 50.46 51.23 2844500 43.04958
12/17/2012 51.45 51.7 51.05 51.61 2399900 43.3689
12/18/2012 51.58 52.66 51.5 52.41 4041400 44.04116
12/19/2012 52.69 52.94 52.36 52.63 2515800 44.22603
12/20/2012 53.33 53.45 50.87 51.4 4693700 43.19243
12/21/2012 51.24 51.24 50.31 50.74 3568400 42.63782
12/24/2012 50.6 50.9 50.48 50.83 691500 42.71345
12/26/2012 50.95 51.4 50.62 50.75 1427500 42.64622
12/27/2012 50.49 50.72 49.79 50.35 1677900 42.3101
12/28/2012 50.02 50.67 50.02 50.12 1701500 42.11682
12/31/2012 50.28 50.73 50.04 50.67 2026400 42.579
1/2/2013 51.3 51.73 51 51.34 1923900 43.14201
1/3/2013 51.39 51.67 51.04 51.56 2130700 43.32689
1/4/2013 51.68 54.17 51.36 53.77 3770200 45.18399
1/7/2013 53.59 53.96 53.1 53.49 2655100 44.9487
1/8/2013 53.5 53.5 52.5 52.9 1725400 44.45291
1/9/2013 53.09 53.4 52.67 52.86 1169800 44.4193
1/10/2013 52.92 53.5 52.69 53.32 1019800 44.80585
1/11/2013 53.35 54.14 53.35 54.02 1598800 45.39407
1/14/2013 54.07 54.75 54.05 54.33 1769000 45.65457
1/15/2013 54.15 54.83 54.15 54.74 1643800 45.9991
1/16/2013 54.61 54.96 54.26 54.79 1482700 46.04112
1/17/2013 54.83 55.63 54.76 55.48 1302700 46.62094
1/18/2013 55.49 55.76 55.22 55.5 1684800 46.63774
1/22/2013 55.59 56.61 55.37 56.61 2310300 47.5705
1/23/2013 56.45 57.04 56.38 56.85 2550200 47.77217
1/24/2013 56.97 57.5 56.72 57.28 2480500 48.13351
1/25/2013 57.35 57.71 57.02 57.7 1705200 48.48645
1/28/2013 57.75 58.08 57.32 57.66 1647500 48.45283
1/29/2013 57.7 58.1 57.38 57.92 1906000 48.67132
1/30/2013 58.06 58.34 57.92 58.12 2250700 48.83938
1/31/2013 58.06 58.26 57.61 57.84 2157800 48.60409
2/1/2013 58.16 59.21 57.54 59.04 2829900 49.61248
2/4/2013 58.88 58.91 58.14 58.28 2009100 48.97383
2/5/2013 58.43 59.26 58.2 59.18 2287700 49.73012
2/6/2013 56.94 57.81 56.39 56.73 5042100 47.67134
2/7/2013 56.87 57.14 56.41 56.9 2214800 47.81419
2/8/2013 57.07 57.36 56.63 57.27 1461900 48.12511
2/11/2013 57.36 57.73 56.61 56.93 1936600 47.8394
2/12/2013 56.83 57.37 56.69 57.2 1411900 48.06629
2/13/2013 57.11 57.27 56.6 57.26 2192600 48.1167
2/14/2013 57.21 58.46 57.06 58.44 1966300 49.10828
2/15/2013 58.32 58.8 57.98 58.52 2145400 49.17551
2/19/2013 58.72 59.19 58.58 58.95 1734200 49.53685
2/20/2013 59.1 59.12 57.86 58.02 2175400 48.75535
2/21/2013 57.96 58.12 57.51 57.62 1310200 48.41922
2/22/2013 57.72 58.46 57.52 58.31 1290700 48.99904
2/25/2013 58.56 59.25 57.49 57.78 2423700 48.55367
2/26/2013 57.72 58.99 57.55 58.98 2874400 49.56206
2/27/2013 58.76 60.06 58.55 60.02 2786100 50.43599
2/28/2013 59.92 60.1 59.3 59.67 3366200 50.14188
3/1/2013 59.82 59.99 59.11 59.92 2452900 50.35195
3/4/2013 59.98 61.03 59.62 60.88 3092200 51.15866
3/5/2013 61.07 61.85 60.91 61.63 2488200 51.7889
3/6/2013 61.32 62.33 61.29 62.01 2167600 52.4915
3/7/2013 62.32 62.37 61.26 61.73 1392000 52.25448
3/8/2013 62.12 62.81 61.79 62.34 1527400 52.77084
3/11/2013 62.17 62.76 62.17 62.59 1956300 52.98247
3/12/2013 62.69 62.92 62.12 62.5 1934500 52.90628
3/13/2013 62.61 62.84 62.49 62.52 1315600 52.92321
3/14/2013 62.53 63.33 62.5 63.08 2156400 53.39725
3/15/2013 63.63 63.63 62.8 63.14 3074400 53.44804
3/18/2013 62.64 62.93 62.41 62.58 1420900 52.974
3/19/2013 62.66 62.66 61.04 61.14 2815700 51.75504
3/20/2013 61.6 62.2 61.06 62.03 2458600 52.50843
3/21/2013 61.84 62.1 60.9 60.93 1923600 51.57728
3/22/2013 61.15 61.63 60.59 61.62 1434300 52.16136
3/25/2013 61.92 61.99 61 61.29 1230400 51.88202
3/26/2013 61.37 61.72 61.17 61.56 1128100 52.11057
3/27/2013 61.03 61.39 60.67 61.36 1321300 51.94127
3/28/2013 61.46 61.58 60.78 61.41 1301900 51.9836
4/1/2013 61.99 61.99 60.66 60.93 1018400 51.57728
4/2/2013 60 61.1 59.91 60.6 2278900 51.29793
4/3/2013 60.42 60.56 59.97 60.04 1745700 50.82389
4/4/2013 60.26 60.4 59.85 60.01 1145000 50.7985
4/5/2013 59.37 60.62 58.51 59.44 2146100 50.31599
4/8/2013 59.29 60.25 59.15 60.25 1056000 51.00166
4/9/2013 60.27 60.41 59.76 59.96 1129600 50.75617
4/10/2013 59.91 60.33 59.91 60.22 1181100 50.97626
4/11/2013 60.29 60.99 60.11 60.79 1664800 51.45877
4/12/2013 60.68 60.99 60.28 60.48 955600 51.19635
4/15/2013 60.32 60.75 58.81 58.84 1638100 49.80809
4/16/2013 59.23 59.65 58.93 59.45 1529600 50.32446
4/17/2013 59 59.29 58.64 58.73 1270900 49.71498
4/18/2013 58.95 59.35 58.36 58.53 1123600 49.54567
4/19/2013 58.93 59.15 58.51 59.01 1693100 49.95199
4/22/2013 59.09 60.55 58.93 60.28 1859400 51.02705
4/23/2013 60.51 60.58 59.54 59.86 2036300 50.67152
4/24/2013 60.02 60.51 59.79 60.17 737200 50.93393
4/25/2013 60.3 61.22 60.26 61.03 1327800 51.66193
4/26/2013 60.94 61.25 60.76 60.77 891600 51.44184
4/29/2013 61.01 61.25 60.67 60.84 1174700 51.50109
4/30/2013 60.8 61.1 60.56 60.86 1064800 51.51802
5/1/2013 60.84 60.98 60.08 60.13 1508600 50.90008
5/2/2013 60.07 60.45 58.62 60.4 1947500 51.12863
5/3/2013 60.67 61.26 60.32 60.64 1808700 51.33179
5/6/2013 60.6 61.21 60.56 60.96 1144300 51.60267
5/7/2013 61.04 61.24 60.42 60.48 1180300 51.19635
5/8/2013 60.14 60.95 59.68 60.7 1492900 51.38258
5/9/2013 60.53 61.2 60.5 60.76 855700 51.43337
5/10/2013 60.77 62.66 60.46 62.52 1875400 52.92321
5/13/2013 62.52 63.33 62.28 62.87 1218300 53.21949
5/14/2013 62.78 63.74 62.18 63.71 1763200 53.93055
5/15/2013 63.67 64.44 63.08 64.04 1637400 54.20989
5/16/2013 63.73 64.67 63.59 64.23 1578100 54.37073
5/17/2013 64.22 65.33 64.11 65.17 1685400 55.16644
5/20/2013 64.78 65.74 64.75 65.26 1354200 55.24263
5/21/2013 64.95 65.2 64.25 64.32 1758200 54.44691
5/22/2013 64.19 64.58 62.81 63.07 2451100 53.38879
5/23/2013 62.77 64.37 62.44 64.13 2638300 54.28608
5/24/2013 63.99 64.62 63.1 64.54 1497400 54.63314
5/28/2013 65.19 66.09 65.02 65.49 1745800 55.43732
5/29/2013 65 67.98 64.74 67.62 3247900 57.24037
5/30/2013 67.47 70.06 67.47 69.78 4974900 59.06881
5/31/2013 70.38 70.4 67.5 67.93 2604200 57.50278
6/3/2013 67.97 68.78 66.58 68.77 2349500 58.21384
6/4/2013 69.81 69.86 68.39 69.17 3554600 58.55244
6/5/2013 69.08 69.41 68.35 69.27 2788600 58.63709
6/6/2013 68.64 69.37 68.15 68.92 1889700 58.72229
6/7/2013 69.36 72.13 69.36 72 2655200 61.34656
6/10/2013 72.39 73.97 72.07 73.01 3508800 62.20712
6/11/2013 72.5 72.89 71.52 72.39 2177300 61.67886
6/12/2013 72.65 72.97 72.07 72.28 1617200 61.58513
6/13/2013 72.37 74.31 72.05 74.14 2050900 63.16992
6/14/2013 74.38 74.77 73.97 74.29 2456800 63.29772
6/17/2013 74.77 76.68 74.46 76.39 3260200 65.087
6/18/2013 76.5 77.71 76.05 77.28 2798400 65.84531
6/19/2013 77.25 77.28 75.54 75.96 3626400 64.72062
6/20/2013 75.2 79.45 75.14 77.09 4894100 65.68342
6/21/2013 77.69 77.76 75.15 76.79 4624400 65.42781
6/24/2013 77.15 77.15 75.76 76.06 3469900 64.80582
6/25/2013 77.5 77.88 75.9 76.38 2461000 65.07848
6/26/2013 76.55 77.37 75.25 76.31 3090700 65.01883
6/27/2013 76.6 77.05 76.18 76.52 1955500 65.19776
6/28/2013 76.66 76.77 75.91 75.95 3248100 64.7121
7/1/2013 76.01 77.15 75.86 76.51 1727400 65.18924
7/2/2013 75.43 76.35 74.95 75.2 2108500 64.07307
7/3/2013 74.73 76.18 74.6 75.71 1288900 64.50761
7/5/2013 76.25 77.63 76.14 77.61 1592200 66.12648
7/8/2013 78.12 78.12 77.12 77.29 1199200 65.85383
7/9/2013 77.7 77.92 76.49 76.7 2002100 65.35113
7/10/2013 76.29 76.75 75.93 76.45 1103400 65.13812
7/11/2013 77.48 77.48 76.12 76.75 2828100 65.39373
7/12/2013 77.04 77.45 76.05 77.34 3042700 65.89643
7/15/2013 77.24 77.4 76.31 77.12 2002800 65.70899
7/16/2013 77.24 77.38 75.94 76.29 2157600 65.0018
7/17/2013 76.37 76.89 75.71 76.03 1640500 64.78026
7/18/2013 76.27 76.86 75.72 76.4 1798200 65.09552
7/19/2013 76.55 76.55 73.78 74.75 2838700 63.68966
7/22/2013 75.3 75.3 73.09 73.72 2640800 62.81206
7/23/2013 73.95 74.72 73.63 73.68 1300300 62.77798
7/24/2013 73.78 75.09 73.45 73.63 1679300 62.73538
7/25/2013 73.78 74.12 73.18 73.84 1930400 62.9143
7/26/2013 73.14 73.85 73.07 73.8 1660500 62.88023
7/29/2013 74 75.14 73.86 74.35 1397100 63.34884
7/30/2013 74.65 74.75 74.06 74.14 1362200 63.16992
7/31/2013 75 75.41 73.63 74.06 2702200 63.10175
8/1/2013 74.84 74.84 71.02 72.17 4743600 61.49141
8/2/2013 72 72.37 71.41 72.3 2747300 61.60218
8/5/2013 71.98 72.53 71.44 72.06 1173200 61.39768
8/6/2013 72.08 72.52 71.45 72.39 1567100 61.67886
8/7/2013 72.3 72.3 70.85 71.88 1277800 61.24432
8/8/2013 71.93 72.6 71.69 72.22 1299700 61.53401
8/9/2013 72.22 72.75 72.02 72.16 808300 61.48289
8/12/2013 71.8 71.92 71.15 71.55 984400 60.96315
8/13/2013 71.5 74.72 71.34 74.44 3005400 63.42553
8/14/2013 74.35 74.58 73.23 73.95 2060700 63.00803
8/15/2013 73.61 75.37 73.32 74.83 2823500 63.75782
8/16/2013 74.64 74.89 73.2 73.35 2246200 62.49681
8/19/2013 72.83 73.33 72.26 72.3 2482900 61.60218
8/20/2013 72.35 72.67 71.8 72.39 2072700 61.67886
8/21/2013 72.48 72.8 71.93 72.29 1410600 61.59365
8/22/2013 72.42 72.8 72.19 72.66 963900 61.90891
8/23/2013 72.87 73.14 71.77 72.58 1087300 61.84074
8/26/2013 72.53 73.05 71.92 71.94 1116100 61.29544
8/27/2013 71.6 71.62 70.31 70.5 1585800 60.06851
 8/28/2013 70.61 71.41 70.61 70.77 1400600 60.29856
8/29/2013 70.33 71.21 70.31 70.47 1361000 60.04295
8/30/2013 70.43 71.29 70.31 71.11 1189000 60.58825
9/3/2013 71.94 72.72 71.66 72.33 1295700 61.62774
9/4/2013 72.61 73.85 72.11 73.65 1842200 62.75242
9/5/2013 73.82 73.89 73.04 73.37 1384700 62.51385
9/6/2013 73.17 73.18 72 72.43 1838600 62.09378
9/9/2013 72.57 72.87 72.25 72.53 1311000 62.17951
9/10/2013 72.83 73.74 72.73 73.23 1818000 62.77962
9/11/2013 73.18 73.66 72.6 72.69 1773300 62.31668
9/12/2013 72.57 73.5 72.25 72.72 1828700 62.3424
9/13/2013 72.76 73.11 72.11 72.35 1168700 62.0252
9/16/2013 72.47 72.88 71.47 71.73 1916500 61.49368
9/17/2013 71.73 72.01 71.51 71.95 1488500 61.68228
9/18/2013 71.72 72.58 70.28 70.88 3324800 60.76497
9/19/2013 70.84 74.17 70.73 73.86 3700800 63.31971
9/20/2013 73.93 75.34 73.79 74.55 4513500 63.91125
9/23/2013 74.32 74.54 73.32 73.61 1351400 63.10539
9/24/2013 73.53 73.83 72.85 73.03 1058200 62.60816
9/25/2013 73.92 74.85 73.51 74.56 1952300 63.91981
9/26/2013 74.73 75.5 74.5 75.31 1889800 64.56278
9/27/2013 74.79 75.06 74.05 74.83 1050700 64.15129
9/30/2013 74.22 74.38 73.49 73.88 1394200 63.33685
10/1/2013 73.8 74.83 73.54 74.8 1033100 64.12557
10/2/2013 74.06 74.3 72.71 73.97 1613300 63.41401
10/3/2013 73.6 74.25 73.03 73.93 1408900 63.37972
10/4/2013 74.25 75.43 73.83 75 1877000 64.29703
10/7/2013 74.73 75.43 74.17 74.39 1548300 63.77408
10/8/2013 74.42 74.56 72.35 72.44 1228800 62.10236
10/9/2013 72.57 72.78 71.58 72.04 910600 61.75944
10/10/2013 72.7 74.51 72.29 74.5 1219300 63.86838
10/11/2013 74.11 75.87 74.11 74.75 1272100 64.0827
10/14/2013 74.63 75.51 73.98 75.35 638700 64.59708
10/15/2013 74.97 76.05 74.89 75.17 1060900 64.44276
10/16/2013 75.5 77.24 75.17 76.49 1402700 65.57439
10/17/2013 76.01 76.99 75.8 76.76 1067900 65.80586
10/18/2013 77.02 77.02 75.55 76.83 1505000 65.86587
10/21/2013 76.7 77.26 76.17 76.64 1305400 65.70299
10/22/2013 76.87 78.02 76.36 77.73 2435500 66.63744
10/23/2013 77.38 77.92 76.86 77.22 1742000 66.20022
10/24/2013 77.48 77.92 76.6 76.97 1244700 65.98589
10/25/2013 76.86 77.03 76.11 76.5 1181000 65.58297
10/28/2013 76.46 76.5 75.1 75.17 1400200 64.44276
10/29/2013 75.27 75.58 74.82 75.01 1323800 64.3056
10/30/2013 75 75.49 74.48 74.95 1221500 64.25416
10/31/2013 75.06 75.18 74.17 74.21 1504600 63.61976
11/1/2013 74.2 75.19 74.2 74.7 1372400 64.03983
11/4/2013 73.93 74.33 72.17 73.82 2151300 63.28542
11/5/2013 73.91 75.03 73.66 73.66 1408300 63.14826
11/6/2013 73.66 74.8 73.55 74.73 1053000 64.06556
11/7/2013 74.75 75.85 74.61 74.66 1647000 64.00555
11/8/2013 74.83 78.03 74.65 77.81 2152600 66.70602
11/11/2013 77.28 78.85 77.25 77.94 1462600 66.81747
11/12/2013 77.9 78.7 77.62 78.57 1901600 67.35756
11/13/2013 78.46 78.68 77.58 78.63 1345000 67.409
11/14/2013 78.69 79.05 77.8 78.84 1022800 67.58903
11/15/2013 78.71 79.69 78.71 79.56 1531000 68.20628
11/18/2013 79.59 80.78 79.15 79.77 1984300 68.38631
11/19/2013 79.93 81.26 79.31 81.14 1776300 69.56081
11/20/2013 81.26 82.5 80.92 81.42 2050400 69.80085
11/21/2013 81.53 83.82 81.48 83.58 1979300 71.65261
11/22/2013 83.34 84.35 83.34 83.85 1756400 71.88407
11/25/2013 83.99 84 82.14 82.29 1305600 70.5467
11/26/2013 82.17 82.86 81.57 81.95 1940500 70.25521
11/27/2013 82.44 82.53 81.75 82.31 1020200 70.56384
11/29/2013 82.08 82.45 81.76 81.95 667000 70.25521
12/2/2013 82.02 82.31 81.33 81.39 1364900 69.77513
12/3/2013 81.18 81.58 80.4 80.97 1319000 69.41507
12/4/2013 80.59 81.18 79.32 80.06 2536700 68.63493
12/5/2013 79.8 80.34 77.93 79.11 2882200 67.8205
12/6/2013 79.44 80.06 78.48 79.97 2648900 68.94998
12/9/2013 79.97 81.83 79.96 81.03 1846200 69.86391
12/10/2013 80.66 80.95 78.96 79.74 1615700 68.75167
12/11/2013 79.69 80.24 78.79 78.93 1351900 68.05329
12/12/2013 79.05 80.13 78.51 80.11 1519900 69.07069
12/13/2013 80.14 81.86 80.11 81.51 1792000 70.27777
12/16/2013 82 82.96 81.85 82.36 1968200 71.01063
12/17/2013 82.21 83.06 82.1 82.89 2430700 71.4676
12/18/2013 83.2 84.71 82.42 84.64 2379700 72.97644
12/19/2013 84.16 84.7 83.59 83.68 2118300 72.14873
12/20/2013 83.6 84.41 83.3 83.79 2693400 72.24358
12/23/2013 84.36 84.43 82.33 83.12 1962700 71.66591
12/24/2013 80.38 80.46 78.68 80.03 1715300 71.22978
12/26/2013 80.37 80.78 79.55 79.88 2441800 71.09628
12/27/2013 80.21 80.21 78.83 78.91 1438400 70.23295
12/30/2013 79.11 79.18 77.59 78.44 2752800 69.81463
12/31/2013 78.93 79.46 78.13 78.46 1307600 69.83242
1/2/2014 77.96 78.75 77.32 77.96 2070900 69.38741
1/3/2014 78.12 79.55 77.81 79.2 1343300 70.49105
1/6/2014 79 79.97 78.39 78.4 1961200 69.77902
 1/7/2014 78.55 79.08 77.29 77.82 1598100 69.2628
1/8/2014 76.82 78.04 76.59 77.06 2578400 68.58637
1/9/2014 77.34 77.8 76.92 77.1 1577700 68.62197
1/10/2014 77.2 77.48 75.9 76.49 1727400 68.07905
1/13/2014 76.39 76.41 73.85 74.02 2558300 65.88065
1/14/2014 74.57 75.45 74.19 75.29 1706000 67.011
1/15/2014 75.38 76.7 75.22 75.76 3598300 67.42932
1/16/2014 75.32 75.9 75.12 75.5 1246700 67.19791
1/17/2014 75.26 75.82 75.05 75.49 1690400 67.18901
1/21/2014 75.75 76.1 75.57 75.73 1223500 67.40262
1/22/2014 75.75 76.38 75.68 75.85 1145900 67.50942
1/23/2014 75.37 75.72 75.19 75.51 2061600 67.20681
1/24/2014 75.01 75.31 74.2 74.42 2508600 66.23667
1/27/2014 74.43 75.05 72.89 72.93 3849800 64.91051
1/28/2014 73.18 73.41 72.78 73.2 4170300 65.15082
1/29/2014 72.71 73.42 72.11 72.34 2589600 64.38539
1/30/2014 73.13 74.8 72.63 74.32 4651700 66.14767
1/31/2014 73.5 75.35 73.23 74.76 4281100 66.53928
2/3/2014 74.48 75.21 72.98 73.18 2735400 65.13302
2/4/2014 70.7 74.2 70.52 73.61 2456900 65.51574
2/5/2014 74.05 74.16 72.4 73.56 2180900 65.47123
2/6/2014 73.98 76.14 73.54 75.98 1902300 67.62513
2/7/2014 76.71 78 75.57 75.69 1852000 67.36702
2/10/2014 75.65 76.32 75.03 75.56 1259400 67.25131
2/11/2014 75.64 77.05 75.5 76.55 1258500 68.13245
2/12/2014 76.58 77.17 76.37 76.8 735900 68.35496
2/13/2014 76.43 77.17 76.03 76.99 884500 68.52407
2/14/2014 76.76 77.52 76.7 77.11 910900 68.63087
2/18/2014 77.14 77.41 76.13 76.22 1776300 67.83874
2/19/2014 75.79 76.69 74.72 74.77 1943100 66.54818
2/20/2014 74.68 75.06 73.54 73.76 1694400 65.64925
2/21/2014 73.9 74.82 73.57 73.71 1789100 65.60474
2/24/2014 73.91 74.94 73.7 74.32 2772200 66.14767
2/25/2014 74.17 74.91 73.1 73.26 1421200 65.20423
2/26/2014 73.31 73.57 71.86 72.58 2314000 64.599
2/27/2014 72.41 73.24 72.1 73.16 1942300 65.11522
2/28/2014 73.19 73.97 72.91 73.82 1654500 65.70265
3/3/2014 73.18 74.19 72.77 74.11 1796100 65.96076
3/4/2014 75.16 76.23 75.1 76 2027600 67.64293
3/5/2014 75.77 76.97 75.71 76.42 2588000 68.01674
3/6/2014 76.23 77.19 75.89 76.76 1849700 68.74214
3/7/2014 76.84 77.54 76.63 76.97 1961900 68.93021
3/10/2014 77.05 77.25 76.35 76.73 1066900 68.71528
3/11/2014 76.65 77.19 75.67 75.91 1332700 67.98093
3/12/2014 75.69 76.05 75 76.05 1299600 68.10631
3/13/2014 76.32 76.32 74.73 74.78 2200800 66.96896
3/14/2014 75.06 75.91 74.46 75.36 1506300 67.48838
3/17/2014 75.84 76.47 75.84 76.26 987500 68.29437
3/18/2014 76.12 76.36 75.14 75.91 1674800 67.98093
3/19/2014 75.76 75.94 74.9 75.71 2445200 67.80182
3/20/2014 75.53 77.07 75.36 76.92 2521300 68.88543
3/21/2014 77.75 77.75 77 77.45 2997500 69.36006
3/24/2014 77.67 77.67 76.8 77.04 1526600 68.99289
3/25/2014 77.37 77.41 76.33 76.54 1640100 68.54512
3/26/2014 76.88 76.88 74.97 75.02 1769600 67.18389
3/27/2014 74.87 75 73.22 73.92 2019100 66.19879
3/28/2014 74.18 74.86 73.58 73.83 931000 66.11819
3/31/2014 73.89 74.74 73.75 74.02 1411600 66.28834
4/1/2014 74.42 75 72.25 72.66 3638300 65.0704
4/2/2014 72.73 73.37 71.75 72.27 3379400 64.72113
4/3/2014 72.11 73.16 71.94 72.18 1843800 64.64054
4/4/2014 73.02 73.13 70.54 70.6 2189800 63.22557
4/7/2014 70.36 70.57 67.51 67.59 5082900 60.52998
4/8/2014 67.8 69.34 67.01 69.13 5285400 61.90912
4/9/2014 68.09 69.71 68.09 69.53 2855700 62.26734
4/10/2014 69.31 70.26 68.02 68.37 2683400 61.22851
4/11/2014 67.76 68.09 66.75 66.95 2073800 59.95683
4/14/2014 67.22 67.9 66.62 67.25 1426800 60.22549
4/15/2014 67.58 67.94 66.44 67.79 1293000 60.70909
4/16/2014 68.21 68.83 67.67 68.73 1191100 61.55091
4/17/2014 68.73 69.61 68.64 69.3 1031100 62.06137
4/21/2014 69.25 69.61 68.81 69.43 779400 62.17779
4/22/2014 69.41 71.25 69.1 71.14 1610900 63.70917
4/23/2014 70.96 71.64 70.9 71.4 1283900 63.94201
4/24/2014 71.89 72 70.51 70.9 1119300 63.49424
4/25/2014 70.82 70.98 70.3 70.39 799200 63.03751
4/28/2014 70.62 70.94 69.58 70.75 1201600 63.35991
4/29/2014 70.76 71.39 70.42 70.83 1187100 63.43155
4/30/2014 70.65 70.83 69.89 70.39 2189500 63.03751
5/1/2014 70.81 71.24 67.54 70.68 2918400 63.29722
5/2/2014 70.67 71 69.52 69.57 1662700 62.30316
5/5/2014 69.19 69.91 68.46 69.75 1209600 62.46436
5/6/2014 69.4 69.65 68.49 68.55 1543200 61.38971
5/7/2014 68.84 70.42 68.4 70.36 1621800 63.01064
5/8/2014 70.01 70.6 69.04 69.17 1814400 61.94494
5/9/2014 69.23 69.92 69 69.59 1407200 62.32107
5/12/2014 69.9 71.01 69.32 70.91 1314700 63.5032
5/13/2014 70.84 71.01 70.4 70.59 812700 63.21662
5/14/2014 70.58 70.7 69.77 69.81 1120400 62.51809
5/15/2014 69.8 69.94 69.22 69.48 1443800 62.22257
5/16/2014 69.52 69.52 68.19 68.68 1053500 61.50613
5/19/2014 68.64 70.42 68.4 70.35 1204300 63.00169
5/20/2014 70.33 70.37 67.9 68.52 1689600 61.36284
5/21/2014 69 70.1 68.66 70.02 996400 62.70615
5/22/2014 69.84 71.37 69.74 71.34 1337800 63.88828
5/23/2014 71.29 71.4 70.63 71 1039800 63.58379
5/27/2014 71.4 72.03 71.1 71.67 1553000 64.18381
5/28/2014 71.53 72.2 71.32 71.93 1101700 64.41665
5/29/2014 72.02 72.48 71.55 72.46 1003700 64.89129
5/30/2014 72.41 72.47 71.82 72 1671200 64.47934
6/2/2014 72.06 72.27 71.01 71.95 1892500 64.43456
6/3/2014 71.59 72 70.75 70.99 1539300 63.57484
6/4/2014 70.66 70.97 69.93 70.26 1620700 62.92109
6/5/2014 70.56 70.65 69.16 69.51 1660800 62.24943
6/6/2014 69.3 69.98 69.3 69.82 1079000 62.95271
6/9/2014 69.92 71.05 69.62 70.61 1620500 63.66501
6/10/2014 69.97 70.12 69.4 70.03 1327500 63.14205
6/11/2014 69.87 70.55 69.65 70.46 1554300 63.52976
6/12/2014 70.38 71.17 70.14 70.89 1463200 63.91747
6/13/2014 70.99 71.77 70.83 71.45 1514000 64.42238
6/16/2014 71.46 71.6 70.3 70.9 1547700 63.92648
6/17/2014 70.78 72.31 70.48 72.12 1662000 65.02649
6/18/2014 72.06 72.49 71.43 72.28 1305700 65.17075
6/19/2014 72.16 72.28 70.76 71.73 1398900 64.67485
6/20/2014 72.12 72.13 71.29 71.75 1771000 64.69288
6/23/2014 71.65 72.28 71.39 72.19 788400 65.0896
6/24/2014 71.88 72 70.53 70.77 1229000 63.80927
6/25/2014 70.91 71.49 70.53 70.68 1074100 63.72812
6/26/2014 70.53 70.65 69.86 70.5 785700 63.56583
6/27/2014 70.3 70.64 70.09 70.42 1089900 63.49369
6/30/2014 70.85 71.7 70.56 70.95 1530100 63.97156
7/1/2014 70.98 71.31 70.75 70.99 1378600 64.00763
7/2/2014 70.77 71.18 70.61 71.06 1085000 64.07074
7/3/2014 71.35 72.46 71.26 72.36 765400 65.24288
7/7/2014 72.24 72.28 71.71 72.14 921700 65.04452
7/8/2014 72.09 72.22 70.78 71.05 1346300 64.06173
7/9/2014 71.28 71.63 70.45 71.58 3081700 64.5396
7/10/2014 70.6 70.81 70.06 70.13 1372600 63.23222
7/11/2014 69.94 70.59 69.74 70.49 1400100 63.55681
7/14/2014 71.35 71.52 70.83 71.28 823100 64.26911
7/15/2014 71.32 71.76 71 71.28 808800 64.26911
7/16/2014 71.34 71.58 70.68 71.02 831000 64.03468
7/17/2014 70.54 71.46 70.54 71.13 1295400 64.13386
7/18/2014 71.46 72.95 71.09 72.46 1375900 65.33305
7/21/2014 72.21 73.46 71.88 73.38 1603900 66.16256
7/22/2014 73.46 74.76 73.46 74.57 1335300 67.23551
7/23/2014 74.54 75.1 73.77 74.88 1835000 67.51502
7/24/2014 74.9 75.89 74.79 75.36 1687700 67.94781
7/25/2014 75.03 75.59 74.5 75.05 1702700 67.6683
7/28/2014 75.15 75.45 74.15 75.14 1176600 67.74945
7/29/2014 75.11 75.9 74.96 75.5 1419700 68.07404
7/30/2014 75.9 76.22 75.23 75.83 1524900 68.37158
7/31/2014 74.5 75.49 73.6 73.94 2198700 66.66748
8/1/2014 73.71 74.68 73.35 74.18 1692100 66.88387
8/4/2014 74.33 74.4 73.71 74.17 1793400 66.87485
8/5/2014 73.9 74.12 73.22 73.65 1974300 66.406
8/6/2014 73.55 74.48 73.44 73.59 1524800 66.3519
8/7/2014 74.05 74.05 73.02 73.22 1617500 66.0183
8/8/2014 73.5 73.62 72.91 73.35 2550800 66.13551
8/11/2014 73.69 73.93 73.28 73.37 1325000 66.15354
8/12/2014 73.25 73.53 72.95 73.21 1712100 66.00928
8/13/2014 72.25 73.7 72.25 73.54 1622500 66.30682
8/14/2014 73.54 73.75 73.36 73.59 923500 66.3519
8/15/2014 73.95 73.95 72.89 73.36 1307400 66.14453
8/18/2014 73.94 74.32 73.69 73.81 1088700 66.55026
8/19/2014 73.98 73.98 73.17 73.51 965100 66.27977
8/20/2014 73.41 74.24 73.37 74.17 874000 66.87485
8/21/2014 74.08 74.7 73.85 74.64 1066500 67.29863
8/22/2014 74.46 75.19 74.22 74.86 958800 67.49699
8/25/2014 75.33 75.99 74.94 75.65 983900 68.20929
8/26/2014 75.37 76.69 75.37 76.36 1177600 68.84945
8/27/2014 76.26 76.55 75.99 76.46 933200 68.93962
8/28/2014 75.94 76.69 75.93 76.58 1042400 69.04782
8/29/2014 76.88 77.42 76.5 76.55 1084900 69.02077
9/2/2014 76.58 77.1 76.4 76.75 1255000 69.20109
9/3/2014 77.03 77.2 76 76.52 927700 68.99371
9/4/2014 76.67 77.02 76.25 76.61 1169200 69.07487
9/5/2014 76.53 76.55 75.85 76.45 1345800 68.9306
9/8/2014 76.02 76.31 75.63 75.94 1020000 68.89431
9/9/2014 75.92 76.15 75.39 75.68 895400 68.65843
9/10/2014 75.89 76.28 75.3 76.01 1157200 68.95782
9/11/2014 75.91 77.6 75.91 77.52 1514200 70.32772
9/12/2014 77.53 79.36 77.52 79.33 2321600 71.96979
9/15/2014 79 80.16 78.88 79.82 1880900 72.41432
9/16/2014 79.64 80.42 79.18 79.87 1435600 72.45969
9/17/2014 79.75 81.02 79.46 80.69 1933200 73.20361
9/18/2014 80.34 83.61 80.11 82.96 3067400 75.263
9/19/2014 83.66 83.66 82.14 82.84 2227200 75.15413
9/22/2014 82.67 83.15 82.18 82.57 1520400 74.90918
9/23/2014 82.54 83 81.11 81.13 1652100 73.60278
 9/24/2014 81.13 81.59 80.8 81.28 1185100 73.73887
9/25/2014 80.96 81.23 78.98 79.2 2158200 71.85185
9/26/2014 79.74 80.16 78.72 80.03 1852500 72.60484
9/29/2014 79.3 79.92 78.92 79.5 1544200 72.12401
9/30/2014 79.57 80.24 79.39 79.96 1983200 72.54134
10/1/2014 79.96 80.01 79.23 79.4 2005100 72.03329
10/2/2014 79.73 80.94 79.62 80.42 2299600 72.95866
10/3/2014 79.76 81.35 79.76 80.95 1683100 73.43948
10/6/2014 81.29 81.75 80.91 81.35 1909800 73.80237
10/7/2014 80.94 81.31 79.72 79.75 1715500 72.35082
10/8/2014 79.92 81.2 79.71 81.16 3011600 73.63
10/9/2014 80.93 81.5 80.37 80.98 1755100 73.4667
10/10/2014 81.11 82.62 80.94 81.61 1683200 74.03825
10/13/2014 80.82 81.33 78.87 79.01 1980100 71.67948
10/14/2014 79.67 80.58 79.52 79.85 1549600 72.44154
10/15/2014 79.06 80.57 75.94 79.31 3139700 71.95164
10/16/2014 77.99 79.76 77.56 79.13 1824400 71.78834
10/17/2014 79.57 80.03 77.78 78.26 2333600 70.99906
10/20/2014 78.33 79.65 77.82 79.39 1336600 72.02422
10/21/2014 80.02 80.06 79.44 80.04 1096700 72.61391
10/22/2014 80.25 80.3 79.29 79.49 1071700 72.11494
10/23/2014 80.33 81.67 79.98 81.2 1388000 73.66629
10/24/2014 81.06 82.42 81.02 82.31 1063400 74.6733
10/27/2014 82.22 82.79 81.73 81.98 1129600 74.37392
10/28/2014 82.05 82.43 80.75 81.33 1750500 73.78423
10/29/2014 81.14 82.1 80.82 81.83 1516900 74.23784
10/30/2014 81.55 82.16 80.61 81.56 1631200 73.99289
10/31/2014 82.75 83.88 82.32 83.81 2979800 76.03413
11/3/2014 84.11 85 83.83 84.79 1832800 76.92321
11/4/2014 84.68 85.38 84.59 85.27 1734100 77.35867
11/5/2014 85.73 86.18 85.25 85.77 1521100 77.81228
11/6/2014 85.7 86.4 85.49 86.27 969100 78.26589
11/7/2014 86.08 86.4 85.07 85.6 939200 77.65806
11/10/2014 85.6 86.04 85.02 85.95 1041500 77.97558
11/11/2014 86 86.39 85.61 86.29 752300 78.28404
11/12/2014 86.07 86.28 85.49 85.6 1062700 77.65806
11/13/2014 85.95 86.14 84.87 85.14 1282800 77.24074
11/14/2014 85.19 85.51 84.71 84.82 1277300 76.95043
11/17/2014 84.61 84.85 83.85 84.09 1327800 76.28815
11/18/2014 84.39 84.45 83.34 83.71 1467300 75.94341
11/19/2014 83.51 84.02 82.72 83.78 1510600 76.00692
11/20/2014 83.19 84 82.51 83.59 1300900 75.83454
11/21/2014 84.58 84.58 82.83 83.14 1159800 75.4263
11/24/2014 83.56 84.19 83.03 83.36 998600 75.62589
11/25/2014 83.01 84 83 83.53 1856900 75.78011
11/26/2014 83.6 83.84 83.29 83.69 1093600 75.92527
11/28/2014 84.12 84.91 83.85 84.64 1370000 76.78713
12/1/2014 84.59 84.83 84.01 84.61 1398900 76.75991
12/2/2014 84.65 85.64 84.37 85.61 1713700 77.66713
12/3/2014 85.39 86.8 85.09 86.74 1420000 78.69229
12/4/2014 86.43 87.26 86.24 87.24 1315000 79.1459
12/5/2014 87.65 88.88 87.48 88.74 2018700 80.50673
12/8/2014 87.96 89.49 87.59 88.93 1922200 81.10869
12/9/2014 88.04 88.64 86.98 88.58 1085100 80.78947
12/10/2014 88.22 89.53 88 89.03 2210700 81.19989
12/11/2014 89.52 89.99 88.34 88.48 1902900 80.69827
12/12/2014 87.82 88.38 87.04 87.08 1427200 79.42139
12/15/2014 87.67 88.17 87 87.94 1758100 80.20576
12/16/2014 87.5 88.43 86.82 87.5 1722100 79.80445
12/17/2014 87.7 89.99 87.56 89.94 1969000 82.02986
12/18/2014 90.06 92.3 90.03 92.28 2187100 84.16406
12/19/2014 91.93 93.04 91.93 92.36 2746200 84.23702
12/22/2014 92.27 93.04 92 92.91 1680300 84.73865
12/23/2014 93.2 93.91 92.63 92.72 1443500 84.56536
12/24/2014 91 91.35 90.15 90.58 908700 84.43486
12/26/2014 91.04 91.35 90.32 90.39 716800 84.25774
12/29/2014 90.02 90.96 89.64 90.18 889200 84.06199
12/30/2014 89.96 90.2 89.68 89.85 782900 83.75438
12/31/2014 90.09 90.29 88.64 88.65 863400 82.63579
1/2/2015 89.22 89.38 87.62 88.14 1130200 82.16039
1/5/2015 87.9 89.04 87.69 88.64 1503900 82.62647
1/6/2015 89 89.21 87.02 87.29 1583800 81.36806
1/7/2015 87 88.34 86.65 88.3 1908800 82.30954
1/8/2015 89.26 89.97 88.54 88.71 2002400 82.69172
1/9/2015 88.7 89.26 88.2 88.79 1239500 82.76629
1/12/2015 88.93 89.24 87.42 87.61 1137900 81.66635
1/13/2015 88.6 89.2 86.86 87.13 1746200 81.21891
1/14/2015 85.39 86.21 84.34 85.01 2273800 79.24274
1/15/2015 84.93 85.54 84.45 84.87 1308100 79.11224
1/16/2015 84.48 85.22 83.43 85.04 2198000 79.2707
1/20/2015 86.74 87.36 85.48 85.55 2095400 79.7461
1/21/2015 85.29 86.97 84.99 85.55 2147100 79.7461
1/22/2015 85.58 88.9 85.38 88.57 2125900 82.56122
1/23/2015 88.5 88.94 87.68 88.52 1009600 82.51461
1/26/2015 88.62 88.99 87.39 88.79 724900 82.76629
1/27/2015 88.3 88.84 87.26 87.37 761400 81.44263
1/28/2015 88.02 88.4 85.14 85.17 1337000 79.39188
1/29/2015 85.22 86.29 85.07 86.22 1309400 80.37065
1/30/2015 85.09 86.39 85 85.3 1533600 79.51306
2/2/2015 85.84 87.24 84.77 87.08 1329800 81.1723
 2/3/2015 87.17 87.86 86.68 87.27 1680000 81.34941
2/4/2015 87.74 89.89 87.37 89.25 2255300 83.19509
2/5/2015 89.79 91.62 89.27 90.84 2321600 84.67721
2/6/2015 92.04 95.21 91.56 94.21 3217800 87.81859
2/9/2015 93.62 94.87 93.09 93.82 1425300 87.45505
2/10/2015 94.04 94.92 93.25 94.62 1423800 88.20078
2/11/2015 94.58 95.32 93.97 94.81 1024000 88.37788
2/12/2015 94.89 95.8 94.6 95.31 1437100 88.84396
2/13/2015 94.83 95.38 93.74 93.92 1668300 87.54826
2/17/2015 94.01 94.35 93.48 94.2 1219200 87.80926
2/18/2015 94.16 94.75 93.32 93.76 879700 87.39912
2/19/2015 93.65 94.23 93.4 94.18 1167500 87.79062
2/20/2015 94.11 94.39 92.48 94.25 1911500 87.85587
2/23/2015 93.98 95.01 93.51 94.99 916600 88.54567
2/24/2015 95.24 97.12 94.97 96.17 1341600 89.64562
2/25/2015 96.03 96.79 95.84 96.53 752900 89.98119
2/26/2015 96.25 96.69 95.56 96.02 865800 89.50579
2/27/2015 95.79 96.43 95.25 95.93 941100 89.4219
3/2/2015 95.73 97.18 95.49 97.12 1015800 90.53117
3/3/2015 96.7 97.18 95.99 97.1 1664500 90.51252
3/4/2015 96.87 96.96 96.23 96.49 1444800 89.94391
3/5/2015 96.42 97.08 96.25 96.82 886600 90.25152
3/6/2015 96.21 97.8 95.06 95.42 1553400 89.40822
3/9/2015 95.57 96.74 95.12 96.57 1012200 90.48577
3/10/2015 95.48 96.27 95.07 95.3 1518200 89.29579
3/11/2015 95.76 96.56 95.11 96.29 951800 90.22341
3/12/2015 97.02 97.63 95.94 97.33 1278900 91.19789
3/13/2015 97.2 97.53 96.3 96.83 1391700 90.72939
3/16/2015 97.71 100.49 97.7 100.06 2797600 93.75589
3/17/2015 99.29 99.98 98.79 99.75 1794400 93.46542
3/18/2015 99.44 99.95 98.33 98.99 1808900 92.7533
3/19/2015 99 99.92 98.63 99.67 1752500 93.39046
3/20/2015 100.1 100.61 98.79 99.75 7031000 93.46542
3/23/2015 99.52 99.6 98.61 98.75 1902300 92.52842
3/24/2015 98.46 98.97 97.3 97.34 2153300 91.20726
3/25/2015 97.26 97.26 94.19 94.27 2593200 88.33068
3/26/2015 94.9 95.4 94.46 94.79 2719700 88.81792
3/27/2015 94.39 94.83 93.68 94.66 1228600 88.69611
3/30/2015 95.45 96.04 94.96 95.29 1305500 89.28642
3/31/2015 94.65 95.24 94.48 94.71 1353900 88.74296
4/1/2015 94.48 94.98 94 94.5 1093700 88.54619
4/2/2015 94.68 94.86 92.88 92.91 2052300 87.05637
4/6/2015 92.5 93.16 91.4 92.1 3734100 86.29739
4/7/2015 92.37 92.8 90.56 90.58 3289800 84.87316
4/8/2015 90.93 91.54 90.25 90.36 1862300 84.66702
 4/9/2015 90.25 90.98 89.94 90.85 1790600 85.12615
4/10/2015 90.68 92.43 90.57 92.27 1710300 86.45668
4/13/2015 92.34 92.69 91.97 92.03 957700 86.23181
4/14/2015 91.82 92.5 90.98 91.2 1079600 85.4541
4/15/2015 91.34 91.61 90.8 91.15 1262000 85.40725
4/16/2015 90.99 91.83 90.71 91.52 965500 85.75394
4/17/2015 90.86 91.18 89.61 89.91 2308200 84.24538
4/20/2015 90.54 91.19 90.21 90.79 1084200 85.06993
4/21/2015 90.94 91.42 90.17 90.24 981500 84.55458
4/22/2015 90.31 91.17 89.5 90.67 1137200 84.95749
4/23/2015 90.53 90.88 89.71 90.31 903400 84.62017
4/24/2015 90.26 90.56 89.27 89.89 998100 84.22663
4/27/2015 89.88 90.38 88.72 88.86 1300100 83.26153
4/28/2015 88.49 89.54 88.22 89.51 1552600 83.87058
4/29/2015 88.86 90.06 88.78 89.2 1457800 83.5801
4/30/2015 89.49 91.86 88.75 90.91 3311700 85.18237
5/1/2015 91.64 91.82 90.67 90.78 1437300 85.06056
5/4/2015 90.78 90.96 89.94 90.82 921400 85.09804
5/5/2015 90.41 91.09 90.05 90.91 1762600 85.18237
5/6/2015 90.91 91.37 89.76 90.3 1486300 84.61081
5/7/2015 90.37 92.8 90.35 92.4 2353600 86.5785
5/8/2015 93.72 94.71 92.87 94.37 1775800 88.42438
5/11/2015 94.5 95.9 94.39 95.4 1629700 89.38949
5/12/2015 94.62 95.53 94.42 95.05 1278500 89.06154
5/13/2015 95.13 95.24 94.35 95.14 1023400 89.14587
5/14/2015 95.75 96.23 94.97 96.09 1026300 90.03601
5/15/2015 96.02 96.49 94.42 94.99 1133500 89.00531
5/18/2015 95.09 95.94 94.87 94.92 1196400 88.93973
5/19/2015 95.11 95.42 94.71 95.01 974300 89.02406
5/20/2015 95.19 95.24 93.93 93.94 898600 88.02147
5/21/2015 93.82 93.9 92.87 93.4 1454000 87.51549
5/22/2015 93.4 94.46 93.1 93.98 1050500 88.05895
5/26/2015 94.05 94.3 93.43 93.46 1175100 87.57171
5/27/2015 93.55 94.14 92.77 93.88 762900 87.96525
5/28/2015 93.7 94.06 93.32 94.03 739300 88.1058
5/29/2015 94.03 94.29 93.07 94.2 1583900 88.26509
6/1/2015 94.48 94.71 93.69 94.13 1327600 88.1995
6/2/2015 93.59 94.44 93.5 94.3 1558200 88.35879
6/3/2015 94.25 95.23 94.01 94.52 1619200 88.56493
6/4/2015 94.17 94.95 93.88 94.24 1420100 88.30257
6/5/2015 95 96.47 94.75 95.95 2380600 89.90483
6/8/2015 95.64 96.16 95.12 95.17 1250100 89.6411
6/9/2015 95.2 96.43 94.61 96.3 2050300 90.70546
6/10/2015 96.63 98.66 96.1 98.59 2588100 92.86241
6/11/2015 98.7 99.22 98.28 98.87 1560100 93.12615
6/12/2015 98.87 99.11 96.63 96.93 1392900 91.29885
6/15/2015 96.06 96.68 95.37 96.24 1102800 90.64894
6/16/2015 95.95 96.85 95.95 96.53 1320500 90.92209
6/17/2015 96.82 97.41 96.3 96.45 1415900 90.84674
6/18/2015 96.9 97.05 95.81 96.01 1535300 90.4323
6/19/2015 95.73 96.26 93.9 93.99 2845500 88.52965
6/22/2015 94.81 95.2 94.48 94.67 904700 89.17015
6/23/2015 94.66 95.33 94.55 94.79 837700 89.28318
6/24/2015 94.79 94.84 93.61 93.66 1255900 88.21883
6/25/2015 93.57 94.65 93.37 94 1264100 88.53907
6/26/2015 94.29 94.35 93.63 93.83 1162800 88.37895
6/29/2015 92.75 93.53 92.31 92.31 1375600 86.94725
6/30/2015 93.12 93.61 92.67 93.06 1729800 87.65368
7/1/2015 93.83 94.2 93.35 93.71 1045600 88.26592
7/2/2015 94.19 94.47 93.78 94.27 1356900 88.79338
7/6/2015 93.8 94.85 93.11 94.58 1103700 89.08538
7/7/2015 94.57 95.25 93.49 95.24 1512300 89.70703
7/8/2015 94.55 95.18 94.02 95.01 1801100 89.4904
7/9/2015 96.24 97.57 95.81 96.97 1536800 91.33653
7/10/2015 98.36 99.21 98.05 98.51 1797800 92.78707
7/13/2015 99.35 99.75 98.02 98.09 1210100 92.39146
7/14/2015 98.26 98.38 97.14 97.22 1559600 91.57201
7/15/2015 97.61 98.01 96.86 97.81 1245600 92.12773
7/16/2015 98.1 99.21 97.87 99.17 1786300 93.40872
7/17/2015 98.09 99.9 98 99.73 1222200 93.93619
7/20/2015 98.27 100.32 98.02 99.84 1036800 94.03979
7/21/2015 100.03 100.87 98.55 98.7 1468400 92.96602
7/22/2015 99.42 99.5 98.12 98.94 1008400 93.19209
7/23/2015 98.48 98.61 96.1 96.62 1764900 91.00687
7/24/2015 96.39 97.57 96.2 96.66 881100 91.04454
7/27/2015 96.04 96.49 95.2 95.55 755900 89.99903
7/28/2015 96.3 96.59 95.4 96.16 1194800 90.57359
7/29/2015 95.94 97.18 95.56 97.01 1391300 91.37421
7/30/2015 96.86 97.92 96.39 97.01 1343700 91.37421
7/31/2015 96.97 97.05 95.73 96.04 1522200 90.46056
8/3/2015 96.37 97.11 96.09 96.97 1194000 91.33653
8/4/2015 96.86 97.21 96.15 96.69 1032100 91.0728
8/5/2015 97.65 98.08 96.9 97.89 1762800 92.20308
8/6/2015 98.27 98.27 96.51 97.09 1105800 91.44956
8/7/2015 96.97 97.41 96.41 97.24 832100 91.59084
8/10/2015 98.13 98.39 97.63 98 918700 92.30669
8/11/2015 97.6 97.95 96.8 97.25 1294000 91.60026
8/12/2015 96.74 97.15 95.01 97.02 1399100 91.38362
8/13/2015 96.94 98.04 96.18 97.72 1471800 92.04296
8/14/2015 97.88 98.26 97.45 98.16 1123600 92.4574
 8/17/2015 97.65 98.37 97.22 98.25 1015900 92.54217
8/18/2015 98.27 98.66 98.02 98.29 1097400 92.57985
8/19/2015 98.04 98.25 96.5 97.23 1692600 91.58143
8/20/2015 96.26 97.04 95.42 96.06 1898000 90.47939
8/21/2015 95.43 95.63 91.6 91.64 3452700 86.31618
8/24/2015 88.46 91.6 84.33 88.74 3557200 83.58465
8/25/2015 90.72 91.69 89.06 89.1 2799600 83.92374
8/26/2015 91.17 92.23 89.23 91.74 1757000 86.41037
8/27/2015 92.59 93.77 91.97 93.77 1648700 88.32243
8/28/2015 93.56 94.95 93.03 94.62 1392700 89.12306
8/31/2015 94.49 95 93.11 94.44 2318300 88.95351
9/1/2015 92.35 92.63 90.68 91.12 1689900 85.82639
9/2/2015 92.19 92.73 91.67 92.56 1187900 87.18273
9/3/2015 92.88 94.63 92.52 93.81 1249500 88.36011
9/4/2015 92.27 93.31 91.94 92.43 1557100 87.06028
9/8/2015 94 94.92 92.75 94.82 1111100 89.79719
9/9/2015 94.47 94.92 91.8 92 4035900 87.12657
9/10/2015 92.2 93.87 91.9 93.47 2582500 88.5187
9/11/2015 92.91 94.5 92.79 94.48 1544800 89.4752
9/14/2015 94.37 94.8 94.02 94.44 1174200 89.43732
9/15/2015 94.97 95.51 94.12 95.24 1348800 90.19494
9/16/2015 95.14 95.63 94.57 95.37 1310700 90.31806
9/17/2015 95.64 96.23 92.16 92.32 2527400 87.42962
9/18/2015 91.4 91.99 90.16 90.4 6420300 85.61133
9/21/2015 91.04 92.22 90.78 91.95 1299200 87.07922
9/22/2015 90.33 91.79 90.18 90.71 1217500 85.9049
9/23/2015 90.72 91.45 90.56 91.24 670500 86.40683
9/24/2015 90.27 91.14 89.3 90.16 1232500 85.38404
9/25/2015 91.32 93.04 90.27 92.38 1307700 87.48644
9/28/2015 91.71 92.14 90.48 90.52 1293200 85.72496
9/29/2015 90.51 90.98 89.45 90.39 981700 85.60185
9/30/2015 91.36 92.81 90.44 92.74 1421600 87.82737
10/1/2015 92.83 93.82 92.28 93.78 1560000 88.81228
10/2/2015 92.22 92.35 88.77 90.57 3693100 85.77232
10/5/2015 91.23 91.46 89.55 91.23 2010100 86.39736
10/6/2015 91.57 91.84 89.84 89.85 1718800 85.09046
10/7/2015 91.08 91.61 89.95 90.69 1412100 85.88597
10/8/2015 90.1 90.37 88.86 89.88 1525200 85.11887
10/9/2015 90.06 90.1 87.64 88.3 1678900 83.62257
10/12/2015 88.41 89.8 88.02 89.56 771900 84.81582
10/13/2015 88.78 89.46 88.12 88.26 1093400 83.58469
10/14/2015 88.29 88.76 86.98 87.32 1482800 82.69448
10/15/2015 87.44 89.29 87.23 89.19 1645100 84.46542
10/16/2015 89.76 89.93 88.99 89.9 1121200 85.13781
10/19/2015 89.22 91.5 88.56 91.4 1207800 86.55835
10/20/2015 91.43 91.92 90.76 91.54 1182900 86.69094
10/21/2015 91.8 91.99 90.27 90.34 575600 85.5545
10/22/2015 90.74 92.81 90.73 92.46 1040700 87.5622
10/23/2015 93 94.05 92.58 93.95 937700 88.97327
10/26/2015 93.96 94.7 93.19 93.9 1001200 88.92592
10/27/2015 93.34 94.47 92.97 93.89 748700 88.91645
10/28/2015 93.89 96.04 93.59 95.94 1133500 90.85786
10/29/2015 95.79 97.82 93.05 97.42 1579300 92.25946
10/30/2015 96.61 97.43 94.4 94.47 2041000 89.46573
11/2/2015 94.96 96.51 94.47 96.43 1390400 91.3219
11/3/2015 96.27 96.99 95.66 96.01 921100 90.92415
11/4/2015 96.14 96.23 94.52 95.39 1106000 90.33699
11/5/2015 95.7 96.58 95.23 95.51 825400 90.45064
11/6/2015 96.67 98.44 96.2 96.79 1263600 91.66283
11/9/2015 96.75 97.88 96.36 97.22 1360300 92.07006
11/10/2015 96.74 97.72 96.49 97.65 940600 92.47728
11/11/2015 98.26 98.87 97.46 97.9 962500 92.71404
11/12/2015 97.51 97.98 96.35 96.35 791200 91.24614
11/13/2015 96.12 97.66 94.74 95.45 1041000 90.39381
11/16/2015 95.23 95.84 94.06 95.84 1045100 90.76315
11/17/2015 96.14 96.14 94.82 95.22 993700 90.176
11/18/2015 95.54 96.25 94.78 96.17 863800 91.07567
11/19/2015 96.18 97.27 95.88 97.18 1278700 92.03217
11/20/2015 97.55 98.32 96.92 97.63 2499000 92.45833
11/23/2015 97.63 97.94 96.72 97.32 1155500 92.16476
11/24/2015 96.47 96.67 95.28 96.16 1141600 91.06621
11/25/2015 96.47 96.47 95.73 95.93 692700 90.84839
11/27/2015 96.06 96.69 95.68 96.65 320700 91.53025
11/30/2015 96.7 98.12 96.08 97.65 2125700 92.47728
12/1/2015 98.19 98.48 97.13 97.85 1075900 92.66668
12/2/2015 97.92 98.29 97.7 98.23 1291400 93.02656
12/3/2015 98.49 98.49 94.94 95.43 2057300 90.37488
12/4/2015 95.82 100.06 95.57 99.67 1992900 94.39027
12/7/2015 99.52 100.08 98.4 99.54 1301900 94.26716
12/8/2015 98.48 98.79 97.07 97.81 1138900 93.09644
12/9/2015 96.49 97.19 92.79 94.05 2629400 89.51764
12/10/2015 94.08 95.95 93.51 94.92 1377200 90.34571
12/11/2015 93.36 94.28 91.63 92.15 1413100 87.7092
12/14/2015 92.6 94.77 92.33 94.69 1909800 90.1268
12/15/2015 95.48 96.84 95.11 95.15 1681500 90.56463
12/16/2015 96.06 96.74 93.82 95.52 1763400 90.91679
12/17/2015 95.73 96 93.82 94.97 2644400 90.3933
12/18/2015 94.59 94.95 92.52 92.55 3013300 88.08993
12/21/2015 93.14 93.53 91.61 92.44 1587400 87.98523
12/22/2015 93.38 94.94 92.64 94.69 1663300 90.1268
12/23/2015 92.8 92.99 90.16 90.99 2146300 89.34129
12/24/2015 91.1 92.26 90.97 91.9 657800 90.2348
12/28/2015 91.68 92.28 91.31 91.89 729400 90.22498
12/29/2015 92.37 93.13 92.04 92.32 809000 90.64719
12/30/2015 92.3 92.96 91.49 91.52 1076300 89.86168
12/31/2015 90.96 92 90.57 90.6 986600 88.95835