Convert Data

Below, Enter the Column Letter Where Each type of data is located:
Time/Date A
Open B
High C
Low D
Close E
Volume F

Data Source

What is the name of the workbook where your Data is located? DataConverter.xls
What is the name of the worksheet where you Data is located? SampleData
What row is the first line of data on? 2
OutPut Settings
How Many Bars Should be Condensed into a Single bar? 20
www.Exceltrader.net, Copyright © 2009 Excel Trader - All Rights Reserved
All Rights Reserved
Date Open High Low Close Volume Adj Close
3/17/2006 409.30 415.44 408.29 414.09 9,744,900 414.09
3/18/2006 416.94 419.53 413.86 417.70 7,543,500 417.7
3/19/2006 417.00 417.50 404.28 405.85 10,289,400 405.85
3/20/2006 408.70 416.41 401.70 404.54 15,114,700 404.54
3/21/2006 406.16 406.70 399.01 404.22 11,665,900 404.22
3/22/2006 405.30 410.65 402.64 410.65 8,910,100 410.65
3/23/2006 415.00 415.78 408.56 409.20 7,643,400 409.2
3/24/2006 414.63 415.21 409.95 412.61 6,950,100 412.61
3/25/2006 412.50 418.00 411.64 417.49 8,157,000 417.49
3/26/2006 417.04 419.73 415.49 418.96 6,630,400 418.96
3/27/2006 419.11 423.14 416.50 422.55 6,045,800 422.55
3/28/2006 425.34 432.50 422.75 430.15 16,330,500 430.15
3/29/2006 432.20 446.21 420.11 424.60 21,936,800 424.6
3/30/2006 427.86 432.20 424.67 429.74 10,084,700 429.74
3/31/2006 433.55 436.86 420.71 426.33 11,221,900 426.33
4/1/2006 431.77 432.86 425.93 432.04 7,546,600 432.04
4/2/2006 432.15 432.50 428.78 430.93 4,595,100 430.93
4/3/2006 431.86 431.86 422.76 424.64 6,702,800 424.64
4/4/2006 424.34 427.78 421.26 426.69 7,117,900 426.69
4/5/2006 427.98 428.73 419.17 420.15 6,945,800 420.15
4/6/2006 417.27 418.21 413.74 414.86 7,587,100 414.86
4/7/2006 422.52 435.67 418.22 435.23 13,121,200 435.23
4/8/2006 443.90 448.96 439.75 445.24 15,286,400 445.24
4/9/2006 446.00 451.55 441.50 451.24 10,808,300 451.24
4/10/2006 456.87 470.50 453.24 465.66 17,756,900 465.66
4/11/2006 466.41 473.40 460.94 466.90 12,791,900 466.9
4/12/2006 464.42 470.25 462.04 469.76 9,097,100 469.76
4/13/2006 471.27 475.11 469.18 471.63 9,007,400 471.63
4/14/2006 473.72 474.99 461.50 463.63 10,125,300 463.63
4/15/2006 464.31 466.89 461.61 466.25 7,656,600 466.25
4/16/2006 463.06 469.90 462.53 467.11 8,270,300 467.11
4/17/2006 447.30 457.36 443.25 444.91 20,485,700 444.91
4/18/2006 451.17 453.49 433.00 436.45 14,537,300 436.45
4/19/2006 438.70 440.03 394.74 399.46 41,116,700 399.46
4/20/2006 407.38 428.39 405.73 427.50 22,741,400 427.5
4/21/2006 436.03 444.95 434.48 443.03 15,464,600 443.03
4/22/2006 451.26 454.23 429.22 433.00 18,739,800 433
4/23/2006 439.54 439.99 423.56 434.27 12,926,100 434.27
4/24/2006 435.00 438.22 428.98 433.49 8,452,200 433.49
4/25/2006 429.23 433.28 425.00 426.82 8,588,900 426.82
4/26/2006 430.57 439.60 423.97 432.66 22,066,000 432.66
4/27/2006 389.03 402.00 387.52 401.78 27,122,500 401.78
4/28/2006 403.82 406.50 395.98 396.04 11,807,700 396.04
4/29/2006 393.62 393.90 372.57 381.55 18,281,800 381.55
4/30/2006 385.31 389.90 379.56 385.10 8,940,400 385.1
5/1/2006 382.99 383.70 363.35 367.92 16,630,200 367.92
5/2/2006 368.48 370.69 354.67 369.08 20,804,100 369.08
5/3/2006 371.20 374.40 356.11 358.77 11,912,400 358.77
5/4/2006 361.95 364.50 353.14 362.61 15,223,500 362.61
 5/5/2006 346.64 350.60 341.89 345.70 19,717,800 345.7
5/6/2006 345.33 351.69 342.40 343.32 14,654,000 343.32
5/7/2006 341.27 346.00 337.83 342.38 12,947,000 342.38
5/8/2006 345.67 367.00 344.49 366.46 21,315,500 366.46
5/9/2006 369.86 372.14 363.62 368.75 14,320,200 368.75
5/10/2006 366.44 373.54 365.11 366.59 8,686,000 366.59
5/11/2006 367.15 368.95 363.86 365.49 6,476,200 365.49
5/12/2006 365.61 381.24 365.39 378.07 12,551,600 378.07
5/13/2006 377.30 380.07 373.49 377.40 6,484,300 377.4
5/14/2006 381.27 391.70 380.28 390.38 10,212,200 390.38
5/15/2006 393.20 397.54 338.51 362.62 39,437,600 362.62
5/16/2006 368.56 369.45 361.30 364.80 12,061,200 364.8
5/17/2006 364.28 381.10 362.20 376.45 18,330,300 376.45
5/18/2006 384.30 387.24 375.76 378.18 11,962,000 378.18
5/19/2006 380.91 383.40 367.14 368.10 8,939,700 368.1
5/20/2006 365.02 368.45 358.15 364.45 10,378,800 364.45
5/21/2006 353.93 360.03 350.54 353.88 11,745,600 353.88
5/22/2006 355.39 358.53 341.50 343.00 13,910,400 343
5/23/2006 343.50 344.50 331.55 337.50 19,325,600 337.5
5/24/2006 340.93 346.10 335.45 337.06 13,642,400 337.06
5/25/2006 337.14 352.37 332.62 351.16 18,450,700 351.16
5/26/2006 350.77 352.30 340.53 344.50 12,768,800 344.5
5/27/2006 348.61 348.75 337.90 338.77 10,016,700 338.77
5/28/2006 338.80 341.78 334.93 339.79 8,551,700 339.79
5/29/2006 342.34 350.09 341.54 348.19 10,407,600 348.19
5/30/2006 350.01 351.66 339.08 339.92 9,831,100 339.92
5/31/2006 339.75 344.10 337.50 340.22 7,596,000 340.22
6/1/2006 342.35 345.75 340.20 341.89 7,434,700 341.89
6/2/2006 368.62 370.09 362.51 365.80 15,180,600 365.8
6/3/2006 367.09 371.71 365.00 369.69 7,023,700 369.69
6/4/2006 371.71 377.86 371.17 377.20 8,945,800 377.2
6/5/2006 379.94 399.00 379.51 394.98 19,027,500 394.98
6/6/2006 389.19 393.50 383.61 388.44 14,711,700 388.44
6/7/2006 388.74 391.87 384.03 390.00 36,521,400 390
6/8/2006 389.53 392.47 387.93 389.70 8,122,700 389.7
6/9/2006 389.90 404.90 388.14 404.34 15,715,700 404.34
6/10/2006 408.20 414.57 402.82 407.99 13,410,500 407.99
6/11/2006 406.49 413.89 405.43 411.18 8,598,500 411.18
6/12/2006 412.41 412.85 404.02 406.16 7,025,900 406.16
6/13/2006 407.08 417.17 405.25 416.38 9,320,100 416.38
6/14/2006 416.42 419.10 406.22 409.66 11,107,200 409.66
6/15/2006 409.00 411.33 405.19 408.95 6,017,000 408.95
6/16/2006 408.63 409.76 400.50 402.16 6,552,900 402.16
6/17/2006 403.45 412.50 400.84 406.82 8,259,500 406.82
6/18/2006 407.93 409.83 401.50 404.24 8,137,600 404.24
6/19/2006 412.57 413.64 406.73 410.50 6,781,700 410.5
6/20/2006 411.01 416.00 408.20 415.00 12,271,500 415
6/21/2006 448.90 450.72 436.17 437.10 22,551,300 437.1
6/22/2006 439.40 444.70 436.52 440.50 8,836,400 440.5
6/23/2006 439.63 441.04 426.00 427.16 9,569,000 427.16
6/24/2006 427.74 430.04 423.53 425.97 7,277,800 425.97
6/25/2006 422.91 426.91 419.39 420.03 8,337,900 420.03
6/26/2006 418.63 425.73 416.30 417.94 7,421,300 417.94
6/27/2006 418.47 419.44 398.55 398.90 10,361,200 398.9
6/28/2006 401.08 402.49 388.40 394.80 13,104,300 394.8
6/29/2006 396.35 401.50 390.88 394.17 8,072,200 394.17
6/30/2006 395.03 398.87 392.21 394.75 4,652,000 394.75
7/1/2006 397.60 400.68 391.78 394.30 6,065,000 394.3
7/2/2006 395.11 397.12 390.05 394.78 5,118,600 394.78
7/3/2006 395.70 409.00 393.75 408.80 9,140,600 408.8
7/4/2006 408.31 411.71 401.86 402.98 6,187,200 402.98
7/5/2006 403.42 404.71 384.98 387.00 8,892,800 387
7/6/2006 383.54 384.87 373.55 374.13 10,087,600 374.13
7/7/2006 375.93 380.15 368.25 376.20 8,590,100 376.2
7/8/2006 375.99 376.86 369.89 371.30 6,491,100 371.3
7/9/2006 370.61 379.84 370.22 374.50 10,643,800 374.5
7/10/2006 378.78 381.81 370.71 370.99 5,835,000 370.99
7/11/2006 373.28 374.50 360.57 370.02 11,398,200 370.02
7/12/2006 367.85 373.03 365.25 370.95 8,604,400 370.95
7/13/2006 374.21 383.88 373.56 375.58 8,983,000 375.58
7/14/2006 377.35 383.44 371.61 381.25 9,553,800 381.25
7/15/2006 379.08 383.00 372.31 382.99 8,194,600 382.99
7/16/2006 384.55 385.88 380.03 381.35 3,667,000 381.35
7/17/2006 378.28 381.00 371.45 371.94 4,316,000 371.94
7/18/2006 373.80 378.25 366.78 371.82 7,981,300 371.82
7/19/2006 373.54 382.99 371.60 382.62 6,278,000 382.62
7/20/2006 386.84 387.08 377.45 379.44 6,386,400 379.44
7/21/2006 376.18 381.45 374.15 374.44 5,558,500 374.44
7/22/2006 376.58 390.00 376.30 389.99 10,259,800 389.99
7/23/2006 393.24 394.86 386.50 386.51 8,911,300 386.51
7/24/2006 387.75 394.27 378.59 393.30 10,359,500 393.3
7/25/2006 392.19 395.43 385.35 386.57 6,157,500 386.57
7/26/2006 388.34 390.49 381.00 381.54 5,019,100 381.54
7/27/2006 380.90 387.00 378.12 386.52 7,659,100 386.52
7/28/2006 389.83 391.10 378.52 384.39 7,772,000 384.39
7/29/2006 386.62 392.25 383.00 391.00 6,785,700 391
7/30/2006 389.10 390.93 388.00 390.70 5,304,600 390.7
7/31/2006 390.85 394.80 386.98 388.14 7,633,100 388.14
8/1/2006 388.03 391.87 386.51 387.17 4,039,900 387.17
8/2/2006 391.06 404.00 389.75 402.13 8,744,400 402.13
8/3/2006 401.58 406.00 388.00 399.95 5,911,900 399.95
8/4/2006 402.76 409.75 400.74 404.86 5,314,800 404.86
8/5/2006 406.75 408.30 403.25 404.22 3,551,200 404.22
8/6/2006 405.71 408.00 401.01 402.32 4,107,100 402.32
8/7/2006 404.01 406.48 401.13 406.11 3,710,500 406.11
8/8/2006 407.99 418.20 405.82 417.81 6,658,200 417.81
8/9/2006 415.60 419.33 412.33 419.33 6,258,000 419.33
8/10/2006 420.04 423.77 419.45 423.20 2,156,700 423.2
8/11/2006 421.52 422.80 415.64 421.46 4,985,600 421.46
8/12/2006 423.38 425.38 421.98 423.19 3,687,100 423.19
8/13/2006 426.05 427.89 415.88 420.45 6,041,900 420.45
8/14/2006 423.44 425.23 416.38 418.20 4,436,400 418.2
8/15/2006 418.51 425.05 413.03 424.56 5,971,300 424.56
8/16/2006 422.09 422.74 416.73 417.25 4,906,700 417.25
8/17/2006 414.00 418.34 406.83 408.83 6,924,500 408.83
8/18/2006 410.33 411.49 398.61 403.50 7,552,100 403.5
8/19/2006 404.63 411.00 403.72 407.89 5,811,900 407.89
8/20/2006 409.75 410.57 397.74 403.05 8,536,800 403.05
8/21/2006 395.01 401.14 394.66 399.00 8,518,500 399
8/22/2006 404.28 404.44 385.66 387.12 12,538,700 387.12
8/23/2006 386.14 391.75 377.69 390.11 11,754,600 390.11
8/24/2006 392.82 393.89 381.21 390.90 8,086,100 390.9
8/25/2006 385.02 391.31 383.80 389.36 5,761,100 389.36
8/26/2006 388.20 391.91 383.00 385.50 5,531,900 385.5
8/27/2006 387.37 387.49 377.95 382.40 5,641,100 382.4
8/28/2006 382.00 389.56 381.73 388.12 4,083,600 388.12
8/29/2006 388.00 389.17 383.31 386.60 4,595,300 386.6
8/30/2006 385.11 385.77 375.51 375.51 5,463,200 375.51
8/31/2006 375.60 377.17 365.20 367.23 7,097,800 367.23
9/1/2006 364.98 377.91 363.36 375.39 6,327,000 375.39
9/2/2006 379.56 380.68 371.75 373.85 5,095,200 373.85
9/3/2006 371.50 379.73 371.15 377.95 3,946,900 377.95
9/4/2006 382.82 384.50 379.09 381.00 5,743,200 381
9/5/2006 382.80 384.68 376.36 376.94 4,311,000 376.94
9/6/2006 373.88 377.67 372.46 374.20 4,261,900 374.2
9/7/2006 374.40 375.28 368.00 368.50 3,766,500 368.5
9/8/2006 371.50 375.13 368.67 369.43 4,968,300 369.43
9/9/2006 374.11 381.67 372.60 380.97 6,698,200 380.97
9/10/2006 383.48 388.45 382.12 387.72 5,853,200 387.72
9/11/2006 386.39 390.00 383.92 385.80 5,080,200 385.8
9/12/2006 386.31 387.09 380.75 383.36 4,952,200 383.36
9/13/2006 378.10 379.00 375.22 377.30 4,023,300 377.3
9/14/2006 377.73 379.26 374.84 378.29 4,164,100 378.29
9/15/2006 377.64 378.27 372.66 373.43 3,642,300 373.43
9/16/2006 374.44 376.40 372.26 373.73 3,482,500 373.73
9/17/2006 373.08 375.32 372.50 373.26 2,466,700 373.26
9/18/2006 375.61 380.95 375.00 380.95 4,164,000 380.95
9/19/2006 380.78 382.32 377.20 378.95 4,460,000 378.95
9/20/2006 379.21 384.65 378.51 380.75 4,044,400 380.75
9/21/2006 381.49 382.15 378.20 378.53 2,959,900 378.53
9/22/2006 380.99 381.28 377.19 378.60 2,672,900 378.6
9/23/2006 379.87 385.40 377.44 384.36 4,074,300 384.36
9/24/2006 382.10 383.19 379.66 380.14 3,724,100 380.14
9/25/2006 379.39 381.75 377.40 378.49 3,842,000 378.49
9/26/2006 376.72 380.79 376.72 377.85 3,083,400 377.85
9/27/2006 378.26 384.69 377.77 384.09 4,529,200 384.09
9/28/2006 385.00 392.73 384.88 391.90 5,442,200 391.9
9/29/2006 395.15 406.76 395.10 406.57 9,768,200 406.57
9/30/2006 404.30 406.28 401.93 403.98 5,366,100 403.98
10/1/2006 407.48 410.05 406.74 409.88 7,838,200 409.88
 10/2/2006 410.00 418.69 409.47 414.69 7,106,700 414.69
10/3/2006 415.46 415.49 392.74 403.81 14,292,900 403.81
10/4/2006 407.10 407.39 394.62 397.00 9,147,800 397
10/5/2006 400.30 408.45 399.86 406.85 10,692,100 406.85
10/6/2006 404.98 407.45 401.36 403.78 4,649,600 403.78
10/7/2006 405.58 409.45 402.50 403.98 5,737,300 403.98
10/8/2006 405.50 407.68 401.77 406.87 5,289,400 406.87
10/9/2006 406.30 411.22 402.37 402.92 5,876,700 402.92
10/10/2006 404.08 406.98 400.54 403.58 5,107,400 403.58
10/11/2006 405.13 405.62 401.41 401.90 3,310,900 401.9
10/12/2006 401.90 406.00 400.80 401.44 3,651,900 401.44
10/13/2006 401.29 406.46 398.19 404.04 5,464,700 404.04
10/14/2006 404.97 415.77 403.05 415.70 6,661,800 415.7
10/15/2006 414.70 418.24 410.86 411.81 5,789,800 411.81
10/16/2006 410.22 421.91 409.75 420.50 7,336,500 420.5
10/17/2006 424.80 431.95 423.42 429.00 7,583,300 429
10/18/2006 431.56 437.85 422.39 426.65 9,788,600 426.65
10/19/2006 425.02 429.91 423.76 426.50 5,635,400 426.5
10/20/2006 428.56 429.68 424.00 427.44 4,844,000 427.44
10/21/2006 427.76 429.50 425.56 427.30 3,622,500 427.3
10/22/2006 427.70 429.20 421.34 421.75 4,319,400 421.75
10/23/2006 420.30 423.75 416.70 420.64 5,211,000 420.64
10/24/2006 422.99 424.75 417.50 419.31 6,017,300 419.31
10/25/2006 420.23 429.50 419.57 426.06 11,503,500 426.06
10/26/2006 458.99 460.10 453.59 459.67 11,647,900 459.67
10/27/2006 462.28 484.64 460.37 480.78 15,104,500 480.78
10/28/2006 476.28 477.86 471.41 473.31 8,660,200 473.31
10/29/2006 477.49 488.50 475.11 486.60 9,187,500 486.6
10/30/2006 487.68 491.96 484.20 485.10 7,031,700 485.1
10/31/2006 483.90 485.24 472.49 475.20 6,604,000 475.2
11/1/2006 474.82 480.46 470.01 476.57 6,563,100 476.57
11/2/2006 478.06 482.16 473.84 476.39 6,285,400 476.39
11/3/2006 478.76 479.13 465.26 467.50 5,426,300 467.5
11/4/2006 467.50 473.73 466.38 469.91 5,236,700 469.91
11/5/2006 472.23 473.75 465.06 471.80 4,907,700 471.8
11/6/2006 473.77 479.66 472.33 476.95 4,991,500 476.95
11/7/2006 476.95 479.02 471.77 472.57 4,897,100 472.57
11/8/2006 470.35 481.74 468.60 475.00 7,965,000 475
11/9/2006 476.50 479.49 471.86 472.63 4,879,200 472.63
11/10/2006 473.78 474.72 470.29 473.55 2,796,700 473.55
11/13/2006 474.90 481.17 474.14 481.03 4,341,900 481.03
11/14/2006 480.70 489.95 480.50 489.30 7,223,400 489.3
11/15/2006 493.43 499.85 491.93 491.93 8,370,700 491.93
11/16/2006 495.00 497.68 492.56 495.90 5,092,600 495.9
11/17/2006 493.25 499.66 493.00 498.79 5,511,000 498.79
11/20/2006 498.40 498.40 492.65 495.05 5,124,500 495.05
11/21/2006 496.54 510.00 495.83 509.65 8,427,500 509.65
11/22/2006 510.97 513.00 505.78 508.01 4,500,700 508.01
11/24/2006 504.50 507.50 504.00 505.00 1,732,700 505
11/27/2006 501.37 501.78 484.75 484.75 7,324,700 484.75
11/28/2006 481.13 489.86 477.03 489.50 7,797,600 489.5
11/29/2006 494.24 494.74 482.25 484.65 6,315,300 484.65
11/30/2006 484.19 490.40 481.55 484.81 5,577,500 484.81
12/1/2006 485.98 488.39 478.50 480.80 5,631,400 480.8
12/4/2006 483.00 487.43 479.35 484.85 4,899,900 484.85
12/5/2006 487.40 489.44 484.89 487.00 4,103,000 487
12/6/2006 486.96 492.40 484.52 488.71 4,450,300 488.71
12/7/2006 490.23 491.80 482.42 482.64 4,664,300 482.64
12/8/2006 481.94 488.60 480.00 484.11 3,974,900 484.11
12/11/2006 484.92 488.90 483.80 483.93 3,263,400 483.93
12/12/2006 483.85 486.36 480.28 481.78 4,181,000 481.78
12/13/2006 484.69 485.50 477.02 478.99 4,662,100 478.99
12/14/2006 480.25 483.75 477.26 482.12 4,748,900 482.12
12/15/2006 482.64 484.11 479.84 480.30 5,190,800 480.3
12/18/2006 482.51 482.74 460.72 462.80 8,016,600 462.8
12/19/2006 461.72 469.31 458.50 468.63 6,587,000 468.63
12/20/2006 470.00 471.50 462.33 462.90 4,367,800 462.9
12/21/2006 464.18 465.25 452.34 456.20 6,953,300 456.2
12/22/2006 457.50 458.64 452.73 455.58 3,988,300 455.58
12/26/2006 456.52 459.47 454.59 457.53 2,074,300 457.53
12/27/2006 460.00 468.08 459.10 468.03 4,231,500 468.03
12/28/2006 467.12 468.58 462.25 462.56 3,116,200 462.56
12/29/2006 462.10 464.47 459.86 460.48 2,559,200 460.48
1/3/2007 466.00 476.66 461.11 467.59 7,706,500 467.59
1/4/2007 469.00 483.95 468.35 483.26 7,887,600 483.26
1/5/2007 482.50 487.50 478.11 487.19 6,872,100 487.19
1/8/2007 487.69 489.87 482.20 483.58 4,754,400 483.58
1/9/2007 485.45 488.25 481.20 485.50 5,381,400 485.5
1/10/2007 484.43 493.55 482.04 489.46 5,968,500 489.46
1/11/2007 497.20 501.75 496.18 499.72 7,208,200 499.72
1/12/2007 501.99 505.00 500.00 505.00 4,473,700 505
1/16/2007 507.55 513.00 503.30 504.28 7,568,900 504.28
1/17/2007 503.39 507.77 494.38 497.28 6,699,100 497.28
1/18/2007 494.52 496.48 487.43 487.83 5,932,000 487.83
1/19/2007 487.98 490.76 486.74 489.75 4,978,300 489.75
1/22/2007 492.50 492.65 478.50 480.84 5,404,300 480.84
1/23/2007 480.79 484.75 477.29 479.05 4,665,500 479.05
1/24/2007 484.45 499.54 483.29 499.07 6,059,300 499.07
1/25/2007 501.00 504.50 485.66 488.09 6,368,500 488.09
1/26/2007 490.93 497.90 487.03 495.84 5,496,500 495.84
1/29/2007 498.00 498.75 490.50 492.47 4,775,700 492.47
1/30/2007 494.00 498.00 491.22 494.32 4,180,500 494.32
1/31/2007 496.49 505.00 495.51 501.50 12,206,100 501.5
2/1/2007 506.00 506.01 481.53 481.75 15,658,700 481.75
2/2/2007 482.61 485.00 477.81 481.50 6,286,500 481.5
2/5/2007 477.50 478.00 466.19 467.16 7,206,900 467.16
2/6/2007 468.10 473.30 467.26 471.48 5,321,900 471.48
2/7/2007 473.82 474.35 468.78 470.01 4,119,800 470.01
2/8/2007 468.05 473.75 465.15 471.03 4,076,700 471.03
2/9/2007 471.65 472.68 461.50 461.89 4,858,600 461.89
2/12/2007 460.68 462.39 455.02 458.29 5,754,500 458.29
2/13/2007 459.15 462.78 457.26 459.10 4,062,600 459.1
2/14/2007 460.00 469.13 459.22 465.93 5,698,800 465.93
2/15/2007 466.00 466.13 460.72 461.47 4,042,400 461.47
2/16/2007 462.80 470.15 462.06 469.94 6,177,000 469.94
2/20/2007 468.47 472.75 464.71 472.10 4,067,600 472.1
2/21/2007 469.84 478.68 467.74 475.86 5,640,600 475.86
2/22/2007 478.69 484.24 474.39 475.85 5,743,900 475.85
2/23/2007 475.75 476.95 467.80 470.62 3,882,600 470.62
2/26/2007 472.83 475.25 463.75 464.93 3,969,900 464.93
2/27/2007 455.00 459.80 447.17 448.77 9,312,800 448.77
2/28/2007 450.41 453.67 443.04 449.45 8,032,300 449.45
3/1/2007 442.67 452.42 440.00 448.23 8,685,200 448.23
3/2/2007 445.11 448.70 438.68 438.68 6,583,600 438.68
3/5/2007 437.02 445.50 437.00 440.95 6,355,100 440.95
3/6/2007 447.47 459.00 447.38 457.55 7,533,700 457.55
3/7/2007 462.69 463.14 454.29 455.64 6,534,100 455.64
3/8/2007 459.22 465.50 454.10 454.72 5,362,800 454.72
3/9/2007 458.00 458.40 450.10 452.96 4,977,700 452.96
3/12/2007 452.57 455.25 451.11 454.75 3,465,400 454.75
3/13/2007 450.11 451.93 442.83 443.03 6,377,300 443.03
3/14/2007 443.23 448.66 439.00 448.00 8,016,900 448
3/15/2007 447.86 449.82 443.94 446.19 3,944,200 446.19
3/16/2007 445.65 446.70 439.89 440.85 5,659,100 440.85
3/19/2007 443.25 448.50 440.63 447.23 5,197,700 447.23
3/20/2007 445.79 447.60 443.60 445.28 3,421,500 445.28
3/21/2007 445.30 456.57 445.21 456.55 5,798,300 456.55
3/22/2007 455.61 462.17 452.53 462.04 5,680,700 462.04
3/23/2007 461.45 463.39 457.08 461.83 4,111,300 461.83
3/26/2007 460.55 465.00 455.62 465.00 4,710,300 465
3/27/2007 463.55 465.23 460.34 463.62 3,741,200 463.62
3/28/2007 461.87 465.44 460.15 461.88 4,591,600 461.88
3/29/2007 464.55 466.00 455.00 460.92 3,988,500 460.92
3/30/2007 462.10 463.40 456.14 458.16 3,380,200 458.16
4/2/2007 457.76 458.53 452.12 458.53 3,448,500 458.53
4/3/2007 464.05 474.25 464.00 472.60 6,501,800 472.6
4/4/2007 472.14 473.00 469.58 471.02 3,778,800 471.02
4/5/2007 471.30 472.09 469.62 471.51 2,715,800 471.51
4/9/2007 472.98 473.00 465.59 468.21 3,062,100 468.21
4/10/2007 467.09 470.79 465.16 466.50 2,979,300 466.5
4/11/2007 466.06 469.40 462.61 464.53 3,812,000 464.53
4/12/2007 464.00 468.00 462.24 467.39 2,707,900 467.39
4/13/2007 468.45 468.77 463.36 466.29 2,794,800 466.29
4/16/2007 468.46 476.99 468.15 474.27 5,077,900 474.27
4/17/2007 473.80 476.39 471.60 472.80 3,210,100 472.8
4/18/2007 471.26 479.90 469.53 476.01 5,670,500 476.01
4/19/2007 474.50 481.95 469.59 471.65 11,009,600 471.65
4/20/2007 490.52 492.50 482.02 482.48 12,161,500 482.48
4/23/2007 480.10 485.00 478.26 479.08 5,674,600 479.08
4/24/2007 478.61 479.98 475.55 477.53 3,694,700 477.53
4/25/2007 480.00 481.37 476.11 477.99 3,966,800 477.99
4/26/2007 478.10 484.45 477.11 481.18 4,124,900 481.18
4/27/2007 480.07 482.40 478.33 479.01 2,925,700 479.01
4/30/2007 479.15 481.35 471.38 471.38 3,641,200 471.38
5/1/2007 472.19 472.81 464.17 469.00 3,658,200 469
5/2/2007 468.65 471.08 465.73 465.78 3,062,700 465.78
5/3/2007 466.22 474.07 465.29 473.23 3,594,200 473.23
5/4/2007 470.12 474.84 465.88 471.12 3,950,000 471.12
5/7/2007 472.14 472.82 466.47 467.27 3,020,100 467.27
5/8/2007 466.13 468.17 464.73 466.81 2,905,100 466.81
5/9/2007 466.15 471.73 463.88 469.25 3,889,900 469.25
May 10/07 467.04 469.49 461.02 461.47 3,686,300 461.47
May 11/07 461.83 467.00 461.00 466.74 2,944,100 466.74
May 14/07 465.48 467.51 460.00 461.78 3,872,700 461.78
May 15/07 461.96 462.54 457.41 458.00 4,119,000 458
May 16/07 462.00 473.14 459.02 472.61 6,554,200 472.61
May 17/07 472.46 475.22 470.81 470.96 4,660,600 470.96
May 18/07 472.03 472.70 469.75 470.32 3,695,900 470.32
May 21/07 469.53 479.20 466.72 470.60 6,159,300 470.6
May 22/07 473.00 479.01 473.00 475.86 3,839,000 475.86
May 23/07 480.82 483.41 473.75 473.97 5,060,200 473.97
May 24/07 475.15 479.20 471.50 474.33 4,173,600 474.33
May 25/07 479.70 484.95 477.27 483.52 5,348,500 483.52
May 29/07 485.00 491.80 484.00 487.11 5,218,000 487.11
May 30/07 484.50 498.84 483.00 498.60 7,245,800 498.6
May 31/07 500.56 508.78 497.06 497.91 8,924,300 497.91
Jun 1/07 501.00 505.02 497.93 500.40 4,799,000 500.4
Jun 4/07 497.91 510.51 497.59 507.07 7,101,000 507.07
Jun 5/07 509.75 519.00 506.61 518.84 10,447,100 518.84
Jun 6/07 516.75 520.78 515.26 518.25 7,886,700 518.25
Jun 7/07 519.75 526.50 512.51 515.06 10,630,500 515.06
Jun 8/07 516.20 519.64 509.46 515.49 6,358,200 515.49
Jun 11/07 514.02 518.25 510.00 511.34 4,647,700 511.34
Jun 12/07 508.71 511.67 503.17 504.77 6,419,500 504.77
Jun 13/07 507.09 508.54 498.69 505.24 7,034,000 505.24
Jun 14/07 505.38 505.88 501.70 502.84 4,621,200 502.84
Jun 15/07 508.19 509.00 501.23 505.89 6,174,100 505.89
Jun 18/07 506.18 516.00 504.24 515.20 4,835,900 515.2
Jun 19/07 514.01 517.25 511.54 514.31 4,355,300 514.31
Jun 20/07 516.96 518.75 509.06 509.97 4,338,200 509.97
Jun 21/07 510.98 515.29 506.28 514.11 4,409,700 514.11
Jun 22/07 516.42 524.99 516.10 524.98 7,203,700 524.98
Jun 25/07 528.98 534.99 523.38 527.42 7,925,000 527.42
Jun 26/07 532.73 533.20 526.24 530.26 5,689,500 530.26
Jun 27/07 525.00 527.99 519.56 526.29 6,123,100 526.29
Jun 28/07 524.88 529.50 523.80 525.01 4,168,400 525.01
Jun 29/07 526.02 527.40 519.46 522.70 3,880,600 522.7
Jul 2/07 525.49 531.85 524.20 530.38 3,487,600 530.38
Jul 3/07 531.06 534.40 527.50 534.34 1,871,800 534.34
Jul 5/07 535.56 544.40 532.15 541.63 4,942,900 541.63
 Jul 6/07 541.25 543.87 538.73 539.40 2,747,000 539.4
Jul 9/07 543.00 548.74 540.26 542.56 3,729,800 542.56
Jul 10/07 543.79 547.00 541.65 543.34 3,856,000 543.34
Jul 11/07 543.61 546.50 540.01 544.47 3,309,300 544.47
Jul 12/07 545.86 547.32 540.22 545.33 3,441,600 545.33
Jul 13/07 547.91 552.67 547.25 552.16 5,237,100 552.16
Jul 16/07 550.30 558.58 549.31 552.99 6,599,500 552.99
Jul 17/07 555.04 557.73 552.38 555.00 4,328,600 555
Jul 18/07 553.89 554.50 543.81 549.50 6,080,000 549.5
Jul 19/07 553.46 553.52 542.24 548.59 11,127,200 548.59
Jul 20/07 511.90 523.18 509.50 520.12 17,772,300 520.12
Jul 23/07 519.01 520.00 512.15 512.51 6,356,700 512.51
Jul 24/07 509.30 518.69 507.11 514.00 5,572,100 514
Jul 25/07 516.98 517.02 505.56 509.76 5,545,000 509.76
Jul 26/07 508.74 512.59 498.88 508.00 6,883,400 508
Jul 27/07 508.53 516.62 505.50 511.89 5,509,100 511.89
Jul 30/07 512.92 519.34 510.50 516.11 3,963,300 516.11
Jul 31/07 520.23 520.44 510.00 510.00 4,270,500 510
Aug 1/07 510.50 516.51 508.14 512.94 4,421,500 512.94
Aug 2/07 513.72 514.99 509.00 511.01 3,154,900 511.01
Aug 3/07 510.05 513.20 503.00 503.00 3,176,200 503
Aug 6/07 503.00 510.15 502.50 510.00 3,651,500 510
Aug 7/07 509.75 519.88 509.04 516.02 4,264,300 516.02
Aug 8/07 519.34 525.78 517.09 525.78 4,068,800 525.78
Aug 9/07 520.80 526.82 514.63 514.73 4,846,500 514.73
Aug 10/07 510.18 518.72 505.63 515.75 5,875,200 515.75
Aug 13/07 519.54 519.75 513.03 515.50 3,179,300 515.5
Aug 14/07 515.72 517.40 508.00 508.60 3,633,700 508.6
Aug 15/07 509.00 511.69 496.71 497.55 5,409,500 497.55
Aug 16/07 492.02 496.43 480.46 491.52 8,645,600 491.52
Aug 17/07 497.44 501.00 491.65 500.04 5,479,400 500.04
Aug 20/07 502.46 502.56 496.00 497.92 2,697,300 497.92
Aug 21/07 498.94 508.16 497.77 506.61 3,610,600 506.61
Aug 22/07 509.96 516.25 509.25 512.75 3,252,700 512.75
Aug 23/07 516.00 516.13 507.00 512.19 3,076,700 512.19
Aug 24/07 512.61 515.55 508.50 515.00 2,472,700 515
Aug 27/07 514.43 517.45 511.40 513.26 2,325,100 513.26
Aug 28/07 511.53 514.98 505.79 506.40 3,273,900 506.4
Aug 29/07 507.84 513.30 507.23 512.88 2,549,300 512.88
Aug 30/07 512.36 515.40 510.58 511.40 2,651,700 511.4
Aug 31/07 513.10 516.50 511.47 515.25 2,977,600 515.25
Sep 4/07 515.02 528.00 514.62 525.15 3,693,700 525.15
Sep 5/07 523.40 529.48 522.25 527.80 3,312,900 527.8
Sep 6/07 529.36 529.83 518.24 523.52 3,625,900 523.52
Sep 7/07 517.86 521.24 516.80 519.35 3,663,600 519.35
Sep 10/07 521.28 522.07 510.88 514.48 3,225,800 514.48
Sep 11/07 516.99 521.65 515.73 521.33 2,703,600 521.33
Sep 12/07 520.53 527.98 519.00 522.65 2,986,000 522.65
Sep 13/07 524.06 527.21 523.22 524.78 1,891,100 524.78
Sep 14/07 523.20 530.27 522.22 528.75 2,764,900 528.75
Sep 17/07 526.53 529.28 524.07 525.30 2,197,500 525.3
Sep 18/07 526.52 537.25 524.27 535.27 4,215,700 535.27
Sep 19/07 539.27 549.45 538.86 546.85 5,526,900 546.85
Sep 20/07 547.00 556.80 546.03 552.83 5,525,000 552.83
Sep 21/07 556.34 560.79 552.83 560.10 8,011,700 560.1
Sep 24/07 561.00 571.46 560.00 568.02 5,297,000 568.02
Sep 25/07 564.00 569.56 562.86 569.00 2,730,600 569
Sep 26/07 570.40 571.79 563.81 568.16 3,346,100 568.16
Sep 27/07 571.73 571.74 565.78 567.50 2,056,300 567.5
Sep 28/07 567.00 569.55 564.12 567.27 2,639,500 567.27
Oct 1/07 569.97 584.35 569.61 582.55 4,711,300 582.55
Oct 2/07 583.38 596.81 580.01 584.39 7,067,500 584.39
Oct 3/07 586.25 588.99 580.36 584.02 3,879,500 584.02
Oct 4/07 585.09 585.09 577.06 579.03 2,986,700 579.03
Oct 5/07 587.11 596.00 587.01 594.05 5,068,700 594.05
Oct 8/07 595.00 610.26 593.95 609.62 5,028,000 609.62
Oct 9/07 615.11 623.78 608.39 615.18 8,767,800 615.18
Oct 10/07 621.36 625.68 616.80 625.39 5,385,600 625.39
Oct 11/07 633.64 641.41 609.00 622.00 11,799,000 622
Oct 12/07 623.98 638.40 618.24 637.39 6,823,700 637.39
Oct 15/07 638.47 639.86 615.55 620.11 6,943,800 620.11
Oct 16/07 618.49 625.92 611.99 616.00 6,025,300 616
Oct 17/07 630.45 634.00 621.59 633.48 6,030,500 633.48
Oct 18/07 635.41 641.37 628.50 639.62 12,289,200 639.62
Oct 19/07 654.56 658.49 643.23 644.71 15,789,000 644.71
Oct 22/07 638.67 655.00 636.28 650.75 6,664,400 650.75
Oct 23/07 661.25 677.60 660.00 675.77 6,793,700 675.77
Oct 24/07 672.71 677.47 659.56 675.82 7,404,200 675.82
Oct 25/07 678.68 678.97 663.55 668.51 5,795,500 668.51
Oct 26/07 674.03 676.54 668.06 674.60 3,353,900 674.6
Oct 29/07 677.77 680.00 672.09 679.23 3,066,300 679.23
Oct 30/07 677.51 699.91 677.51 694.77 6,900,600 694.77
Oct 31/07 700.69 707.00 696.04 707.00 6,876,800 707
Nov 1/07 702.79 713.72 701.78 703.21 6,527,200 703.21
Nov 2/07 710.51 713.58 697.34 711.25 5,841,500 711.25
Nov 5/07 706.99 730.23 706.07 725.65 8,883,700 725.65
Nov 6/07 737.56 741.79 725.00 741.79 8,436,300 741.79
Nov 7/07 741.13 747.24 723.14 732.94 8,252,900 732.94
Nov 8/07 734.60 734.89 677.18 693.84 16,512,200 693.84
Nov 9/07 675.78 681.88 661.21 663.97 11,388,100 663.97
Nov 12/07 657.74 669.93 626.21 632.07 10,227,300 632.07
Nov 13/07 644.99 660.92 632.07 660.55 8,426,100 660.55
Nov 14/07 673.28 675.49 636.27 641.68 8,094,700 641.68
Nov 15/07 638.57 647.50 624.00 629.65 6,967,700 629.65
Nov 16/07 633.94 635.49 616.02 633.63 9,042,800 633.63
Nov 19/07 629.59 636.77 618.50 625.85 5,527,400 625.85
Nov 20/07 636.48 659.10 632.87 648.54 9,840,600 648.54
Nov 21/07 643.77 669.97 642.08 660.52 7,013,500 660.52
Nov 23/07 670.00 678.28 668.11 676.70 2,738,700 676.7
Nov 26/07 680.20 693.40 665.00 666.00 6,790,100 666
Nov 27/07 674.80 676.43 650.26 673.57 8,904,500 673.57
Nov 28/07 682.11 694.30 672.14 692.26 7,916,500 692.26
Nov 29/07 690.75 702.79 687.77 697.00 6,208,000 697
Nov 30/07 711.00 711.06 682.11 693.00 7,895,500 693
Dec 3/07 691.01 695.00 681.14 681.53 4,325,100 681.53
Dec 4/07 678.31 692.00 677.12 684.16 4,231,800 684.16
Dec 5/07 692.73 698.93 687.50 698.51 4,209,600 698.51
Dec 6/07 697.80 716.56 697.01 715.26 4,909,000 715.26
Dec 7/07 714.99 718.00 710.50 714.87 3,852,100 714.87
Dec 10/07 715.99 724.80 714.00 718.42 3,856,200 718.42
Dec 11/07 719.94 720.99 698.78 699.20 6,139,100 699.2
Dec 12/07 714.00 714.32 688.50 699.35 6,159,100 699.35
Dec 13/07 696.31 697.62 681.21 694.05 5,040,800 694.05
Dec 14/07 687.51 699.70 687.26 689.96 3,673,500 689.96
Dec 17/07 688.00 695.42 663.67 669.23 5,486,000 669.23
Dec 18/07 674.16 676.71 652.50 673.35 7,166,700 673.35
Dec 19/07 674.21 679.50 669.00 677.37 4,421,100 677.37
Dec 20/07 685.83 691.00 680.61 689.69 4,422,200 689.69
Dec 21/07 697.88 699.26 693.24 696.69 5,382,000 696.69
Dec 24/07 694.99 700.73 693.06 700.73 1,628,400 700.73
Dec 26/07 698.99 713.22 698.21 710.84 2,530,000 710.84
Dec 27/07 707.07 716.00 700.74 700.74 2,942,500 700.74
Dec 28/07 704.93 707.95 696.54 702.53 2,562,700 702.53
Dec 31/07 698.57 702.49 690.58 691.48 2,376,200 691.48
Jan 2/08 692.87 697.37 677.73 685.19 4,306,900 685.19
Jan 3/08 685.26 686.85 676.52 685.33 3,252,500 685.33
Jan 4/08 679.69 680.96 655.00 657.00 5,359,800 657
Jan 7/08 653.94 662.28 637.35 649.25 6,403,400 649.25
Jan 8/08 653.00 659.96 631.00 631.68 5,339,100 631.68
Jan 9/08 630.04 653.34 622.51 653.20 6,739,700 653.2
Jan 10/08 645.01 657.20 640.11 646.73 6,334,200 646.73
Jan 11/08 642.70 649.47 630.11 638.25 4,977,000 638.25
Jan 14/08 651.14 657.40 645.25 653.82 4,447,500 653.82
Jan 15/08 645.90 649.05 635.38 637.65 5,568,200 637.65
Jan 16/08 628.97 639.99 601.93 615.95 10,560,000 615.95
Jan 17/08 620.76 625.74 598.01 600.79 8,216,800 600.79
Jan 18/08 608.36 609.99 598.45 600.25 8,539,600 600.25
Jan 22/08 562.03 597.50 561.20 584.35 9,501,500 584.35
Jan 23/08 560.71 568.00 519.00 548.62 16,965,700 548.62
Jan 24/08 558.80 579.69 554.14 574.49 9,400,900 574.49
Jan 25/08 591.81 595.00 566.18 566.40 6,966,000 566.4
Jan 28/08 570.97 572.24 548.60 555.98 5,816,700 555.98
Jan 29/08 560.47 561.33 540.67 550.52 6,283,000 550.52
Jan 30/08 549.19 560.43 543.51 548.27 7,939,600 548.27
Jan 31/08 539.01 573.00 534.29 564.30 14,871,300 564.3
Feb 1/08 528.67 536.67 510.00 515.90 17,600,500 515.9
Feb 4/08 509.07 512.78 492.55 495.43 13,157,100 495.43
Feb 5/08 489.43 509.00 488.52 506.80 11,203,300 506.8
Feb 6/08 511.14 511.17 497.93 501.71 7,636,400 501.71
Feb 7/08 496.86 514.19 494.76 504.95 7,928,900 504.95
 Feb 8/08 509.41 517.73 508.70 516.69 6,828,900 516.69
Feb 11/08 520.52 523.71 513.40 521.16 5,826,000 521.16
Feb 12/08 523.39 530.60 513.03 518.09 6,662,300 518.09
Feb 13/08 522.50 534.99 518.69 534.62 6,624,700 534.62
Feb 14/08 538.35 541.04 531.00 532.25 6,476,700 532.25
Feb 15/08 528.31 532.66 524.33 529.64 5,240,100 529.64
Feb 19/08 534.94 535.06 506.50 508.95 6,350,400 508.95
Feb 20/08 503.51 511.01 498.82 509.00 6,662,200 509
Feb 21/08 512.85 513.21 499.50 502.86 5,677,800 502.86
Feb 22/08 502.06 509.00 497.55 507.80 5,515,900 507.8
Feb 25/08 505.95 506.50 485.74 486.44 8,372,800 486.44
Feb 26/08 461.20 466.47 446.85 464.19 23,287,300 464.19
Feb 27/08 460.13 475.49 459.64 472.86 10,121,900 472.86
Feb 28/08 470.50 479.09 467.36 475.39 6,586,900 475.39
Feb 29/08 471.87 479.74 464.65 471.18 9,425,400 471.18
Mar 3/08 471.51 472.72 450.11 457.02 7,554,500 457.02
Mar 4/08 450.95 453.36 435.78 444.60 13,621,700 444.6
Mar 5/08 445.25 454.17 444.00 447.70 7,436,600 447.7
Mar 6/08 447.69 453.30 431.18 432.70 7,470,100 432.7
Mar 7/08 428.88 440.00 426.24 433.35 8,071,800 433.35
Mar 10/08 428.83 431.00 413.04 413.62 7,987,600 413.62
Mar 11/08 425.26 440.15 424.65 439.84 8,826,900 439.84
Mar 12/08 440.01 447.88 438.07 440.18 6,651,900 440.18
Mar 13/08 432.67 446.98 428.78 443.01 7,726,600 443.01
Mar 14/08 442.98 449.34 430.62 437.92 6,574,400 437.92
Mar 17/08 427.99 433.71 412.11 419.87 7,888,200 419.87
Mar 18/08 428.98 440.84 425.53 439.16 7,237,200 439.16
Mar 19/08 441.11 447.50 431.67 432.00 6,179,000 432
Mar 20/08 427.32 435.70 417.50 433.55 9,913,400 433.55
Mar 24/08 438.43 465.78 437.72 460.56 6,763,500 460.56
Mar 25/08 457.46 457.47 446.00 450.78 5,831,600 450.78
Mar 26/08 452.59 462.87 449.29 458.19 5,225,700 458.19
Mar 27/08 446.00 448.61 440.49 444.08 5,832,200 444.08
Mar 28/08 447.46 453.57 434.31 438.08 4,376,200 438.08
Mar 31/08 435.64 442.69 432.01 440.47 4,446,400 440.47
Apr 1/08 447.74 466.50 446.87 465.71 6,093,100 465.71
Apr 2/08 469.90 475.74 460.39 465.70 5,999,000 465.7
Apr 3/08 461.73 463.29 448.13 455.12 6,778,400 455.12
Apr 4/08 457.01 477.83 456.20 471.09 5,897,200 471.09
Apr 7/08 477.03 485.44 473.53 476.82 5,943,500 476.82
Apr 8/08 473.04 474.14 462.01 467.81 4,547,000 467.81
Apr 9/08 469.13 472.00 457.54 464.19 6,048,100 464.19
Apr 10/08 464.96 473.86 461.85 469.08 5,072,400 469.08
Apr 11/08 464.07 467.26 455.01 457.45 4,169,700 457.45
Apr 14/08 457.16 457.45 450.15 451.66 3,842,600 451.66
Apr 15/08 458.13 459.72 443.72 446.84 4,577,600 446.84
Apr 16/08 444.40 458.28 441.00 455.03 7,630,700 455.03
Apr 17/08 455.63 459.37 446.52 449.54 13,353,000 449.54
Apr 18/08 535.21 547.70 524.77 539.41 18,235,600 539.41
Apr 21/08 539.39 542.59 530.29 537.79 7,439,700 537.79
Apr 22/08 537.57 560.83 537.56 555.00 7,938,500 555
Apr 23/08 557.94 559.31 540.95 546.49 4,921,500 546.49
Apr 24/08 551.29 554.49 540.02 543.04 4,135,100 543.04
Apr 25/08 549.02 553.00 542.73 544.06 4,164,400 544.06
Apr 28/08 545.88 556.81 539.00 552.12 4,008,600 552.12
Apr 29/08 550.83 563.40 550.01 558.47 4,346,000 558.47
Apr 30/08 562.21 584.86 558.47 574.29 7,903,000 574.29
May 1/08 578.31 594.93 576.97 593.08 6,602,800 593.08
May 2/08 598.49 602.45 579.30 581.29 6,998,800 581.29
May 5/08 598.86 599.00 587.13 594.90 6,281,000 594.9
May 6/08 591.00 592.00 583.00 586.36 4,629,300 586.36
May 7/08 590.27 599.49 576.43 579.00 6,613,000 579
May 8/08 586.20 589.30 578.91 583.01 5,122,900 583.01
May 9/08 579.00 585.00 571.30 573.20 4,484,900 573.2
May 12/08 574.75 586.75 568.91 584.94 4,863,900 584.94
May 13/08 586.23 587.95 578.55 583.00 5,163,500 583
May 14/08 586.49 591.19 575.25 576.30 4,375,800 576.3
May 15/08 579.00 582.95 575.61 581.00 4,342,700 581
May 16/08 581.43 584.68 578.32 580.07 4,274,100 580.07
May 19/08 578.55 588.88 573.52 577.52 5,604,500 577.52
May 20/08 574.63 582.48 572.91 578.60 3,313,600 578.6
May 21/08 578.52 581.41 547.89 549.99 6,468,100 549.99
May 22/08 551.95 554.21 540.25 549.46 5,076,300 549.46
May 23/08 546.96 553.00 537.81 544.62 4,431,500 544.62
May 27/08 544.96 562.60 543.85 560.90 3,865,500 560.9
May 28/08 567.94 571.49 561.10 568.24 4,050,400 568.24
May 29/08 574.79 585.88 573.20 583.00 4,845,000 583
May 30/08 583.47 589.92 581.30 585.80 3,225,200 585.8
Jun 2/08 582.50 583.89 571.27 575.00 3,674,200 575
Jun 3/08 576.50 580.50 560.61 567.30 4,305,300 567.3
Jun 4/08 565.33 578.00 564.55 572.22 3,363,200 572.22
Jun 5/08 577.08 588.04 576.21 586.30 3,916,700 586.3
Jun 6/08 579.75 580.72 567.00 567.00 4,734,500 567
Jun 9/08 568.06 570.00 545.40 557.87 5,288,300 557.87
Jun 10/08 549.56 558.82 546.78 554.17 3,657,400 554.17
Jun 11/08 556.24 557.34 544.46 545.20 3,812,900 545.2
Jun 12/08 548.76 558.00 546.88 552.95 5,491,600 552.95
Jun 13/08 561.49 575.70 561.34 571.51 6,184,400 571.51
Jun 16/08 566.50 579.10 566.50 572.81 3,542,800 572.81
Jun 17/08 576.35 578.07 568.38 569.46 3,462,900 569.46
Jun 18/08 564.51 568.99 559.16 562.38 3,381,200 562.38
Jun 19/08 555.35 563.78 550.81 560.20 5,683,100 560.2
Jun 20/08 556.98 556.98 544.51 546.43 5,983,100 546.43
Jun 23/08 545.36 553.15 542.02 545.21 3,635,900 545.21
Jun 24/08 545.14 551.19 535.10 542.30 4,672,600 542.3
Jun 25/08 544.97 557.80 543.67 551.00 4,122,200 551
Jun 26/08 544.10 544.93 528.26 528.82 5,659,500 528.82
Jun 27/08 527.68 530.00 515.09 528.07 5,447,500 528.07
Jun 30/08 532.47 538.00 523.06 526.42 3,765,300 526.42
Jul 1/08 519.58 536.72 517.00 534.73 4,959,900 534.73
 Jul 2/08 536.51 540.38 526.06 527.04 4,223,000 527.04
Jul 3/08 530.88 539.23 527.50 537.00 2,400,500 537
Jul 7/08 542.30 549.00 535.60 543.91 4,255,200 543.91
Jul 8/08 545.99 555.19 540.00 554.53 4,932,400 554.53
Jul 9/08 550.76 555.68 540.73 541.55 4,154,000 541.55
Jul 10/08 545.00 549.50 530.72 540.57 4,331,700 540.57
Jul 11/08 536.50 539.50 519.43 533.80 4,981,400 533.8
Jul 14/08 539.00 540.06 515.45 521.62 4,424,800 521.62
Jul 15/08 516.28 527.50 501.10 516.09 6,071,000 516.09
Jul 16/08 514.04 536.50 510.60 535.60 4,742,200 535.6
Jul 17/08 534.16 537.05 524.50 533.44 8,787,400 533.44
Jul 18/08 498.35 498.98 478.19 481.32 11,292,400 481.32
Jul 21/08 480.88 484.09 465.70 468.80 5,901,500 468.8
Jul 22/08 466.72 480.25 465.60 477.11 4,691,500 477.11
Jul 23/08 481.61 497.23 478.10 489.22 4,894,100 489.22
Jul 24/08 496.70 496.87 475.62 475.62 3,540,900 475.62
Jul 25/08 486.49 493.13 481.50 491.98 3,183,500 491.98
Jul 28/08 492.09 492.09 475.13 477.12 3,160,000 477.12
Jul 29/08 479.30 487.26 478.00 483.11 2,802,800 483.11
Jul 30/08 485.50 486.02 472.81 482.70 3,490,700 482.7
Jul 31/08 474.56 480.89 471.44 473.75 2,865,100 473.75
Aug 1/08 472.51 473.22 462.50 467.86 3,007,900 467.86
Aug 4/08 468.12 473.01 461.90 463.00 2,487,000 463
Aug 5/08 467.59 480.08 466.33 479.85 3,584,500 479.85
Aug 6/08 478.37 489.77 472.51 486.34 3,375,800 486.34
Aug 7/08 482.00 484.00 476.41 479.12 2,773,800 479.12
Aug 8/08 480.15 495.75 475.69 495.01 3,739,300 495.01
Aug 11/08 492.47 508.88 491.78 500.84 4,239,300 500.84
Aug 12/08 502.00 506.13 498.00 502.61 2,755,700 502.61
Aug 13/08 501.60 503.54 493.88 500.03 3,625,500 500.03
Aug 14/08 497.70 507.61 496.29 505.49 2,918,600 505.49
Aug 15/08 506.99 510.66 505.50 510.15 3,545,700 510.15
Aug 18/08 509.84 510.00 495.51 498.30 3,333,900 498.3
Aug 19/08 490.43 498.28 486.63 490.50 3,046,500 490.5
Aug 20/08 494.72 496.69 482.57 485.00 3,982,100 485
Aug 21/08 482.92 489.90 479.27 486.53 3,514,100 486.53
Aug 22/08 491.50 494.88 489.48 490.59 2,297,200 490.59
Aug 25/08 486.11 497.00 481.50 483.01 2,014,300 483.01
Aug 26/08 483.46 483.46 470.59 474.16 3,308,200 474.16
Aug 27/08 473.73 474.83 464.84 468.58 4,387,100 468.58
Aug 28/08 472.49 476.45 470.33 473.78 3,029,700 473.78
Aug 29/08 469.75 471.01 462.33 463.29 3,848,200 463.29
Sep 2/08 476.77 482.18 461.42 465.25 6,111,500 465.25
Sep 3/08 468.73 474.29 459.58 464.41 4,314,600 464.41
Sep 4/08 460.00 463.24 449.40 450.26 4,848,500 450.26
Sep 5/08 445.49 452.46 440.08 444.25 4,534,300 444.25
Sep 8/08 452.02 452.94 417.55 419.95 9,017,900 419.95
Sep 9/08 423.17 432.38 415.00 418.66 7,229,600 418.66
Sep 10/08 424.47 424.48 409.68 414.16 6,226,800 414.16
Sep 11/08 408.35 435.09 406.38 433.75 6,471,400 433.75
Sep 12/08 430.21 441.99 429.00 437.66 6,028,000 437.66
Sep 15/08 424.00 441.97 423.71 433.86 6,567,400 433.86
Sep 16/08 425.96 449.28 425.49 442.93 6,990,700 442.93
Sep 17/08 438.48 439.14 413.44 414.49 9,126,900 414.49
Sep 18/08 422.64 439.18 410.50 439.08 8,589,400 439.08
Sep 19/08 461.00 462.07 443.28 449.15 10,006,000 449.15
Sep 22/08 454.13 454.13 429.00 430.14 4,407,300 430.14
Sep 23/08 433.25 440.79 425.72 429.27 5,204,200 429.27
Sep 24/08 430.34 445.00 430.11 435.11 4,242,000 435.11
Sep 25/08 438.84 450.00 435.98 439.60 5,020,300 439.6
Sep 26/08 428.00 437.16 421.03 431.04 5,292,500 431.04
Sep 29/08 419.51 423.51 380.71 381.00 10,762,900 381
Sep 30/08 395.98 425.08 392.32 400.52 3,086,300 400.52
Oct 1/08 411.15 416.98 403.10 411.72 6,234,800 411.72
Oct 2/08 409.79 409.98 386.00 390.49 5,984,900 390.49
Oct 3/08 397.35 412.50 383.07 386.91 7,992,900 386.91
Oct 6/08 373.98 375.99 357.16 371.21 11,220,600 371.21
Oct 7/08 373.33 374.98 345.37 346.01 11,054,400 346.01
Oct 8/08 330.16 358.99 326.11 338.11 11,826,400 338.11
Oct 9/08 344.52 348.57 321.67 328.98 8,075,000 328.98
Oct 10/08 313.16 341.89 310.30 332.00 10,597,800 332
Oct 13/08 355.79 381.95 345.75 381.02 8,905,500 381.02
Oct 14/08 393.53 394.50 357.00 362.71 7,784,800 362.71
Oct 15/08 354.65 359.00 338.83 339.17 6,721,400 339.17
Oct 16/08 332.76 356.50 309.44 353.02 16,239,700 353.02
Oct 17/08 378.96 386.00 363.55 372.54 14,249,200 372.54
Oct 20/08 379.75 380.98 359.59 379.32 6,753,400 379.32
Oct 21/08 372.39 383.78 362.00 362.75 5,782,000 362.75
Oct 22/08 356.99 369.69 344.00 355.67 6,560,000 355.67
Oct 23/08 353.65 358.00 337.99 352.32 6,478,900 352.32
Oct 24/08 326.47 350.47 324.74 339.29 7,359,000 339.29
Oct 27/08 334.81 343.00 325.60 329.49 6,200,700 329.49
Oct 28/08 339.05 369.31 328.51 368.75 8,105,400 368.75
Oct 29/08 365.79 371.00 352.37 358.00 9,756,600 358
Oct 30/08 368.46 372.00 358.37 359.69 7,988,900 359.69
Oct 31/08 356.16 371.96 354.27 359.36 7,423,300 359.36
Nov 3/08 357.58 362.99 341.43 346.49 5,954,500 346.49
Nov 4/08 353.44 372.36 345.50 366.94 7,349,900 366.94
Nov 5/08 362.15 368.88 341.31 342.24 6,946,500 342.24
Nov 6/08 339.97 344.42 325.81 331.22 8,574,800 331.22
Nov 7/08 333.12 341.15 325.33 331.14 4,681,300 331.14
Nov 10/08 328.00 329.44 309.47 318.78 8,080,100 318.78
Nov 11/08 308.69 316.30 300.52 311.46 10,146,600 311.46
Nov 12/08 302.05 312.49 287.76 291.00 10,051,100 291
Nov 13/08 291.77 313.00 280.00 312.08 13,234,700 312.08
Nov 14/08 303.25 324.99 302.56 310.02 9,517,100 310.02
Nov 17/08 303.00 310.16 297.95 300.12 7,543,800 300.12
Nov 18/08 301.57 303.73 285.35 297.42 8,346,100 297.42
Nov 19/08 295.39 300.19 278.58 280.18 7,834,600 280.18
Nov 20/08 274.89 282.94 259.04 259.56 9,779,400 259.56
Nov 21/08 262.51 269.37 247.30 262.43 10,244,500 262.43
Nov 24/08 269.26 269.95 249.01 257.44 10,054,700 257.44
Nov 25/08 268.68 286.66 267.32 282.05 10,771,200 282.05
Nov 26/08 280.28 295.46 276.20 292.09 6,356,600 292.09
Nov 28/08 290.58 296.45 288.28 292.96 2,565,500 292.96
Dec 1/08 286.68 287.38 265.98 265.99 5,711,200 265.99
Dec 2/08 269.73 277.78 262.58 275.11 5,839,700 275.11
Dec 3/08 269.85 281.36 265.34 279.43 5,904,800 279.43
Dec 4/08 276.53 283.49 268.77 274.34 4,886,600 274.34
Dec 5/08 271.02 284.24 264.02 283.99 6,521,200 283.99
Dec 8/08 289.99 309.44 282.00 302.11 8,144,300 302.11
Dec 9/08 297.69 318.00 297.01 305.97 6,889,900 305.97
Dec 10/08 309.24 314.90 304.51 308.82 5,237,000 308.82
Dec 11/08 304.17 312.88 297.80 300.22 6,179,200 300.22
Dec 12/08 295.71 316.47 294.00 315.76 5,722,100 315.76
Dec 15/08 314.01 318.49 305.11 310.67 6,737,900 310.67
Dec 16/08 314.52 329.50 311.27 325.28 7,059,600 325.28
Dec 17/08 318.64 322.13 312.42 315.24 5,789,700 315.24
Dec 18/08 316.70 320.35 309.11 310.28 4,763,500 310.28
Dec 19/08 310.99 317.79 309.00 310.17 5,612,600 310.17
Dec 22/08 308.56 309.50 290.63 297.11 3,917,600 297.11
Dec 23/08 300.43 303.31 296.67 298.02 3,777,700 298.02
Dec 24/08 301.48 306.34 298.38 302.95 1,921,500 302.95
Dec 26/08 304.07 305.26 298.31 300.36 1,959,100 300.36
Dec 29/08 300.22 301.38 291.58 297.42 3,701,900 297.42
Dec 30/08 300.80 306.81 298.71 303.11 3,843,500 303.11
Dec 31/08 304.20 311.00 302.61 307.65 2,886,800 307.65
Jan 2/09 308.60 321.82 305.50 321.32 3,610,500 321.32
Jan 5/09 321.00 331.24 315.00 328.05 4,889,000 328.05
Jan 6/09 332.98 340.80 326.39 334.06 6,425,200 334.06
Jan 7/09 328.32 330.91 318.75 322.01 4,494,500 322.01
Jan 8/09 318.28 325.19 317.34 325.19 3,600,700 325.19
Jan 9/09 327.50 327.50 313.40 315.07 4,340,500 315.07
Jan 12/09 316.31 318.95 310.23 312.69 3,304,300 312.69
Jan 13/09 311.77 320.60 310.39 314.32 4,432,500 314.32
Jan 14/09 310.00 313.80 297.75 300.97 5,467,900 300.97
Jan 15/09 297.57 303.58 286.79 298.99 5,934,500 298.99
Jan 16/09 305.02 308.25 295.70 299.67 5,224,400 299.67
Jan 20/09 299.14 299.50 282.75 282.75 5,048,200 282.75
Jan 21/09 288.35 303.50 288.35 303.08 4,924,500 303.08
Jan 22/09 298.04 309.35 295.15 306.50 8,267,000 306.5
Jan 23/09 309.27 331.96 304.22 324.70 10,732,800 324.7
Jan 26/09 324.85 328.00 320.56 323.87 4,610,700 323.87
Jan 27/09 326.45 333.87 324.27 331.48 4,927,300 331.48
Jan 28/09 337.98 352.33 336.31 348.67 7,691,400 348.67
Jan 29/09 344.54 345.05 340.11 343.32 7,283,800 343.32
Jan 30/09 344.69 348.80 336.00 338.53 4,672,000 338.53
Feb 2/09 334.29 345.00 332.00 340.57 5,206,900 340.57
Feb 3/09 342.57 343.00 333.83 340.45 6,556,500 340.45
Feb 4/09 340.07 354.44 339.17 343.00 6,817,400 343
 Feb 5/09 340.91 355.38 337.00 353.72 7,264,400 353.72
Feb 6/09 356.46 373.81 355.44 371.28 7,038,100 371.28
Feb 9/09 371.28 381.00 367.30 378.77 4,977,300 378.77
Feb 10/09 375.98 377.50 357.89 358.51 7,103,700 358.51
Feb 11/09 358.95 365.00 353.00 358.04 5,231,600 358.04
Feb 12/09 353.16 363.62 351.48 363.05 5,550,300 363.05
Feb 13/09 362.19 362.99 355.23 357.68 4,146,700 357.68
Feb 17/09 346.51 347.09 339.69 342.66 5,680,400 342.66
Feb 18/09 347.24 353.38 340.52 353.11 6,024,500 353.11
Feb 19/09 357.47 359.80 341.41 342.64 4,988,700 342.64
Feb 20/09 338.05 348.92 335.00 346.45 6,217,100 346.45
Feb 23/09 347.00 349.80 329.55 330.06 5,221,100 330.06
Feb 24/09 331.02 349.62 330.89 345.45 6,095,900 345.45
Feb 25/09 342.15 352.30 338.92 341.64 6,439,100 341.64
Feb 26/09 345.96 352.49 337.16 337.18 5,605,600 337.18
Feb 27/09 332.95 343.82 331.11 337.99 5,420,000 337.99
Mar 2/09 333.33 340.70 326.00 327.16 5,788,500 327.16
Mar 3/09 330.07 333.69 322.35 325.48 6,524,800 325.48
Mar 4/09 323.16 329.00 315.38 318.92 7,818,400 318.92
Mar 5/09 316.48 319.08 302.64 305.64 6,529,900 305.64
Mar 6/09 307.22 310.19 294.25 308.57 7,234,200 308.57
Mar 9/09 299.98 306.57 289.45 290.89 6,471,300 290.89
Mar 10/09 298.25 310.50 294.25 308.17 6,730,200 308.17
Mar 11/09 310.10 320.00 305.71 317.91 5,923,600 317.91
Mar 12/09 317.54 325.00 313.65 323.53 5,024,100 323.53
Mar 13/09 326.10 327.46 319.03 324.42 3,906,400 324.42
Mar 16/09 325.99 329.73 318.59 319.69 4,946,800 319.69
Mar 17/09 320.18 335.34 319.09 335.34 4,712,500 335.34
Mar 18/09 334.81 340.00 328.05 333.10 5,012,200 333.1
Mar 19/09 331.68 336.00 327.38 329.94 4,111,200 329.94
Mar 20/09 330.30 332.99 326.34 330.16 4,737,900 330.16
Mar 23/09 333.56 349.45 333.03 348.60 4,271,500 348.6
Mar 24/09 346.50 353.84 344.00 347.17 3,820,000 347.17
Mar 25/09 350.40 351.34 336.25 344.07 4,336,300 344.07
Mar 26/09 353.13 359.16 348.50 353.29 6,003,300 353.29
Mar 27/09 350.00 352.00 345.47 347.70 3,322,800 347.7
Mar 30/09 342.55 343.81 336.05 342.69 3,094,100 342.69
Mar 31/09 348.93 353.51 346.18 348.06 3,655,300 348.06
Apr 1/09 343.78 355.24 340.61 354.09 3,301,200 354.09
Apr 2/09 363.31 369.76 360.32 362.50 4,488,000 362.5
Apr 3/09 364.50 371.72 358.00 369.78 3,789,800 369.78
Apr 6/09 367.00 369.82 361.40 368.24 3,280,300 368.24
Apr 7/09 362.60 363.75 355.31 358.65 3,680,100 358.65
Apr 8/09 363.50 365.00 356.21 362.00 2,765,200 362
Apr 9/09 369.50 374.35 366.25 372.50 3,382,600 372.5
Apr 13/09 371.33 379.10 370.30 378.11 3,050,100 378.11
Apr 14/09 376.94 376.99 365.60 368.91 3,428,600 368.91
Apr 15/09 367.10 381.06 364.16 379.50 4,930,700 379.5
Apr 16/09 381.50 392.90 381.02 388.74 10,185,100 388.74
Apr 17/09 386.02 399.82 384.81 392.24 10,730,800 392.24
Apr 20/09 386.15 390.65 375.89 379.30 4,428,900 379.3
Apr 21/09 376.17 384.30 376.10 381.47 3,695,400 381.47
Apr 22/09 381.75 390.00 379.01 383.86 3,501,800 383.86
Apr 23/09 387.51 389.75 381.11 384.69 2,609,000 384.69
Apr 24/09 386.05 393.18 380.50 389.49 3,385,400 389.49
Apr 27/09 384.34 389.49 382.75 385.95 2,290,600 385.95
Apr 28/09 383.75 389.05 381.54 383.71 2,943,600 383.71
Apr 29/09 385.97 394.97 385.83 391.47 3,610,000 391.47
Apr 30/09 395.76 403.75 394.80 395.97 4,355,700 395.97
May 1/09 395.03 397.59 391.55 393.69 2,427,700 393.69
May 4/09 398.17 402.40 394.79 401.98 3,203,000 401.98
May 5/09 399.98 405.00 397.25 402.99 2,400,800 402.99
May 6/09 406.79 408.28 401.00 403.47 2,632,900 403.47
May 7/09 404.10 404.99 392.50 396.61 2,999,800 396.61
May 8/09 402.85 410.13 395.00 407.33 3,865,100 407.33
May 11/09 402.80 412.00 401.20 407.98 2,559,300 407.98
May 12/09 410.01 410.99 395.11 399.01 3,790,800 399.01
May 13/09 394.09 396.39 388.35 389.54 2,842,800 389.54
May 14/09 388.80 392.21 384.69 387.50 2,937,000 387.5
May 15/09 391.10 394.11 389.09 390.00 3,008,700 390
May 18/09 394.73 397.31 385.40 396.84 3,351,700 396.84
May 19/09 396.10 401.64 393.00 398.88 2,837,500 398.88
May 20/09 402.09 405.67 395.00 397.18 2,284,000 397.18
May 21/09 396.30 402.84 393.84 396.50 2,719,800 396.5
May 22/09 396.66 398.65 392.00 393.50 1,718,600 393.5
May 26/09 391.95 405.00 390.00 404.36 3,104,500 404.36
May 27/09 405.64 411.86 404.81 405.56 3,034,300 405.56
May 28/09 408.68 411.62 404.61 410.40 2,668,800 410.4
May 29/09 412.11 417.23 410.70 417.23 2,648,200 417.23
Jun 1/09 418.73 429.60 418.53 426.56 3,322,400 426.56
Jun 2/09 426.25 429.96 423.40 428.40 2,623,600 428.4
Jun 3/09 426.00 432.46 424.00 431.65 3,532,800 431.65
Jun 4/09 435.30 441.24 434.50 440.28 3,638,100 440.28
Jun 5/09 445.07 447.34 439.46 444.32 3,680,800 444.32
Jun 8/09 439.50 440.92 434.12 438.77 3,098,700 438.77
Jun 9/09 438.58 440.50 431.76 435.62 3,254,900 435.62
Jun 10/09 436.23 437.89 426.67 432.60 3,358,900 432.6
Jun 11/09 431.77 433.73 428.37 429.00 2,865,200 429
Jun 12/09 426.86 427.70 421.21 424.84 2,918,400 424.84
Jun 15/09 421.50 421.50 414.00 416.77 3,736,900 416.77
Jun 16/09 419.31 421.09 415.42 416.00 3,049,700 416
Jun 17/09 416.19 419.72 411.56 415.16 3,490,100 415.16
Jun 18/09 415.68 418.69 413.00 414.06 3,085,200 414.06
Jun 19/09 418.21 420.46 414.58 420.09 4,259,100 420.09
Jun 22/09 416.95 417.49 401.89 407.35 4,124,400 407.35
Jun 23/09 406.65 408.99 402.55 405.68 2,899,600 405.68
Jun 24/09 408.74 412.23 406.56 409.29 2,457,800 409.29
Jun 25/09 407.00 415.90 406.51 415.77 3,044,500 415.77
Jun 26/09 413.68 428.23 413.11 425.32 3,256,700 425.32
Jun 29/09 426.00 427.80 422.24 424.14 2,169,300 424.14
Jun 30/09 424.00 427.21 418.22 421.59 2,593,900 421.59
Jul 1/09 424.20 426.40 418.15 418.99 2,310,800 418.99
Jul 2/09 415.41 415.41 406.81 408.49 2,517,600 408.49
Jul 6/09 406.50 410.64 401.66 409.61 2,262,600 409.61
Jul 7/09 408.24 409.19 395.98 396.63 3,259,300 396.63
Jul 8/09 400.00 406.00 398.06 402.49 3,441,200 402.49
Jul 9/09 406.12 414.45 405.80 410.39 3,275,600 410.39
Jul 10/09 409.58 417.37 408.70 414.40 2,926,600 414.4
Jul 13/09 416.17 424.52 415.18 424.30 4,045,700 424.3
Jul 14/09 423.71 426.73 420.87 424.69 2,895,800 424.69
Jul 15/09 429.66 438.68 428.49 438.17 3,777,000 438.17
Jul 16/09 436.68 445.75 434.10 442.60 6,554,500 442.6
Jul 17/09 433.00 435.48 426.70 430.25 6,854,100 430.25
Jul 20/09 429.88 432.85 426.25 430.17 3,153,500 430.17
Jul 21/09 430.94 431.90 425.72 427.90 2,968,200 427.9
Jul 22/09 428.00 430.20 423.50 427.69 2,586,700 427.69
Jul 23/09 428.68 441.21 425.50 437.34 3,478,200 437.34
Jul 24/09 435.81 450.49 435.00 446.72 3,626,900 446.72
Jul 27/09 446.04 446.75 437.61 444.80 2,504,400 444.8
Jul 28/09 441.00 442.81 436.10 439.85 2,532,500 439.85
Jul 29/09 437.23 437.80 431.89 436.24 1,987,000 436.24
Jul 30/09 442.61 451.47 442.61 445.64 3,198,600 445.64
Jul 31/09 449.98 452.70 442.43 443.05 2,860,400 443.05
Aug 3/09 448.74 453.90 447.64 452.21 2,590,300 452.21
Aug 4/09 449.37 454.00 448.43 453.73 2,389,800 453.73
Aug 5/09 456.00 456.91 447.88 451.14 2,342,000 451.14
Aug 6/09 454.30 454.88 448.53 450.36 2,110,900 450.36
Aug 7/09 455.67 459.42 454.99 457.10 2,543,100 457.1
Aug 10/09 455.14 458.41 453.79 456.61 1,742,000 456.61
Aug 11/09 453.67 457.23 452.38 453.94 1,712,500 453.94
Aug 12/09 455.41 461.75 454.92 458.58 2,341,400 458.58
Aug 13/09 462.15 464.72 458.91 462.28 1,995,200 462.28
Aug 14/09 462.78 463.18 456.89 460.00 1,675,100 460
Aug 17/09 451.50 451.99 443.12 444.89 2,620,200 444.89
Aug 18/09 445.10 447.70 442.32 445.28 2,351,100 445.28
Aug 19/09 439.99 445.00 438.56 443.97 2,255,000 443.97
Aug 20/09 452.00 462.18 451.23 460.41 3,998,900 460.41
Aug 21/09 465.54 466.09 462.65 465.24 3,560,500 465.24
Aug 24/09 467.35 470.09 464.42 468.73 2,453,400 468.73
Aug 25/09 469.13 474.35 468.72 471.37 2,341,000 471.37
Aug 26/09 472.76 473.00 466.70 468.00 1,987,800 468
Aug 27/09 468.58 468.58 460.73 466.06 1,998,900 466.06
Aug 28/09 469.26 472.37 463.38 464.75 1,771,600 464.75