Date Close

9/1/2016 1120.5
8/31/2016 1132.35
8/30/2016 1134.75
8/29/2016 1114.7 Mean 1099.151
8/26/2016 1117.55 Mediian 1102.625
8/25/2016 1113.85 Mode 1087.65
8/24/2016 1110.15
8/23/2016 1104.45 Decile 1018.1
8/22/2016 1095.05 90th Percen1134.935
8/19/2016 1074.9 Max 1165.35
8/18/2016 1075.65 Min 1018.1
8/17/2016 1078.75 Range 147.25
8/16/2016 1081.85 Round 147
8/15/2016 1087.65 Quadile 25 1018.1
8/12/2016 1087.65 Quadile 2 1082.475
8/11/2016 1106.2 Quardile3 1102.625
8/10/2016 1112.7 Quardile 4 1120.263
8/9/2016 1103.3 1165.35
8/8/2016 1096.85
8/5/2016 1101.95
8/4/2016 1099.2
8/3/2016 1020.35
8/2/2016 1029.7
8/1/2016 1045.85
7/29/2016 1065.45
7/28/2016 1084.35
7/27/2016 1055.7
7/26/2016 1079.75
7/25/2016 1097.95
7/22/2016 1097.65
7/21/2016 1097.35
7/20/2016 1109.2
7/19/2016 1092.1
7/18/2016 1122.6
7/15/2016 1129.9
7/14/2016 1139.45
7/13/2016 1134.35
7/12/2016 1161.05
7/11/2016 1165.35
7/8/2016 1136.6
7/7/2016 1142.4
7/6/2016 1112.95
7/5/2016 1112.95
7/4/2016 1119.55
7/1/2016 1134.35
6/30/2016 1128.7
6/29/2016 1086.9
6/28/2016 1061.8
6/27/2016 1025.15
6/24/2016 1018.1
 Chart T
Lower Upper Mid Point Relative 0.4
990 1015 1002.5 0 0.35
1015 1040 1027.5 0.08
0.3
1040 1065 1052.5 0.06
0.25
1065 1090 1077.5 0.2
1090 1115 1102.5 0.36 0.2
1115 1140 1127.5 0.24 0.15
1140 1165 1152.5 0.04 0.1
1165 1190 1177.5 0.02 0.05
1190 1215 1202.5 0
0
950 1000 1050 1100 115
 Chart Title

Column K
Column L
Column M
Relative

1050 1100 1150 1200 1250

Date Open High Low Close Volume Adj Close
9/1/2016 1139 1140 1114.45 1120.5 2500 1120.5
8/31/2016 1145 1147 1117 1132.35 2400 1132.35
8/30/2016 1120 1144.4 1110 1134.75 4700 1134.75
8/29/2016 1119.35 1121.3 1109.8 1114.7 2000 1114.7
8/26/2016 1118.35 1130 1114 1117.55 3300 1117.55
8/25/2016 1114.7 1125 1110 1113.85 2000 1113.85
8/24/2016 1109 1128 1103.4 1110.15 8400 1110.15
8/23/2016 1103.5 1116 1095 1104.45 3400 1104.45
8/22/2016 1082 1104.4 1082 1095.05 7500 1095.05
8/19/2016 1075.65 1078 1070 1074.9 600 1074.9
8/18/2016 1072.65 1085 1066.55 1075.65 1800 1075.65
8/17/2016 1079 1086 1068.55 1078.75 1200 1078.75
8/16/2016 1087.7 1090.5 1069.05 1081.85 3800 1081.85
8/15/2016 1087.65 1087.65 1087.65 1087.65 0 1087.65
8/12/2016 1109 1109 1080.65 1087.65 3000 1087.65
8/11/2016 1105.05 1110.25 1101.3 1106.2 2100 1106.2
8/10/2016 1105 1115.05 1073.85 1112.7 14700 1112.7
8/9/2016 1125 1125 1096 1103.3 19600 1103.3
8/8/2016 1115 1121 1090 1096.85 5500 1096.85
8/5/2016 1109.85 1112.45 1024 1101.95 24800 1101.95
8/4/2016 1022.55 1120 986 1099.2 60600 1099.2
8/3/2016 1035 1040 1015.65 1020.35 2200 1020.35
8/2/2016 1053 1069.95 1023.55 1029.7 3200 1028.7
8/1/2016 1067.55 1072.4 1041.3 1045.85 3800 1043.84
7/29/2016 1081.05 1102.25 1060 1065.45 2900 1063.4
7/28/2016 1055 1095.15 1047.55 1084.35 6000 1082.26
7/27/2016 1087.45 1091.8 1040.2 1055.7 3200 1053.67
7/26/2016 1102 1108.95 1076.35 1079.75 1900 1077.67
7/25/2016 1107.9 1113.75 1089.4 1097.95 1800 1095.83
7/22/2016 1107 1107 1090 1097.65 1700 1095.54
7/21/2016 1105.45 1116.35 1088.2 1097.35 2300 1095.24
7/20/2016 1105 1121.65 1099 1109.2 900 1107.06
7/19/2016 1118.05 1122 1090 1092.1 2900 1090
7/18/2016 1134 1143.85 1117.7 1122.6 2100 1120.44
7/15/2016 1139.15 1155.4 1126.65 1129.9 900 1127.72
7/14/2016 1144.15 1152.75 1131.65 1139.45 2600 1137.25
7/13/2016 1160.45 1160.65 1130.1 1134.35 6500 1132.16
7/12/2016 1175 1179 1150 1161.05 6100 1158.81
7/11/2016 1135.7 1198.5 1127.45 1165.35 8500 1163.11
7/8/2016 1140.25 1140.7 1127.55 1136.6 800 1134.41
7/7/2016 1118 1148 1107 1142.4 2700 1140.2
7/6/2016 1112.95 1112.95 1112.95 1112.95 0 1110.81
7/5/2016 1111.85 1121.85 1088.15 1112.95 2800 1110.81
7/4/2016 1138.35 1149.95 1112.45 1119.55 4700 1117.39
7/1/2016 1128.25 1165 1127.35 1134.35 7900 1132.16
6/30/2016 1070 1140.35 1058 1128.7 13700 1126.53
6/29/2016 1060 1098 1042.9 1086.9 21600 1084.81
6/28/2016 1031.25 1076.4 1019.95 1061.8 6100 1059.75
6/27/2016 1020 1047.4 1014.2 1025.15 4200 1023.18
6/24/2016 980 1032.45 979.3 1018.1 4600 1016.14
6/23/2016 1030 1030.05 1013.8 1017.25 1300 1015.29
6/22/2016 1025 1060 1022.1 1030.45 11100 1028.46
6/21/2016 1016.1 1032.8 1007 1011.45 4800 1009.5
6/20/2016 1010 1036.4 999.95 1013.05 3900 1011.1
6/17/2016 1031.95 1060 1023.75 1028.05 7200 1026.07
6/16/2016 1030 1048.05 1019.05 1023.9 7100 1021.93
6/15/2016 985.05 1043.95 980.5 1021.95 13600 1019.98
6/14/2016 997.55 998.95 980.45 984.95 900 983.05
6/13/2016 1004 1010.35 991.2 994.15 1600 992.23
6/10/2016 984.05 1017.7 984 1006.6 2700 1004.66
6/9/2016 990 997.8 978 989.35 800 987.44
6/8/2016 984.8 1005.2 982 1001.3 2100 999.37
6/7/2016 994.4 1005 982 993.1 11800 991.19
6/6/2016 980 1008 970.8 990.45 1600 988.54
6/3/2016 992.8 994 972.45 975.5 20700 973.62
6/2/2016 1000 1000 981 987.4 600 985.5
6/1/2016 999.5 1014 987 994.35 4200 992.43
5/31/2016 967.45 1000 956.8 989.1 3000 987.19
5/30/2016 969.9 977.45 956.2 961.7 1700 959.85
5/27/2016 960 983.8 957.6 968.55 3600 966.68
5/26/2016 962.55 975 945 953.75 2200 951.91
5/25/2016 928 969 925 962.85 3300 961
5/24/2016 936.1 940.8 920 924.8 2700 923.02
5/23/2016 963 970 930.95 940.75 2400 938.94
5/20/2016 992.05 999.75 955 961 4700 959.15
5/19/2016 986.45 1026.5 986 992.6 3900 990.69
5/18/2016 1000.1 1001 984.4 991.4 1000 989.49
5/17/2016 1012.3 1016.8 998 1001.5 1000 999.57
5/16/2016 990 1026 980 1005.95 4700 1004.01
5/13/2016 1014 1030 984.15 998.65 8700 996.73
5/12/2016 969.95 1042.5 961.2 1020.6 44300 1018.63
5/11/2016 935 964.9 935 954 5600 952.16
5/10/2016 939.95 944.5 931.6 933.45 1700 931.65
5/9/2016 946.55 947.5 929.7 931.25 3500 929.46
5/6/2016 940.5 956.9 935 938.35 4500 936.54
5/5/2016 969 969 937.1 946.25 7000 944.43
5/4/2016 990.2 1008.1 952.2 967.8 54500 965.94
5/3/2016 915 942 915 925.1 3600 923.32
5/2/2016 910 922.45 900 908.25 1400 906.5
4/29/2016 913.5 917 896.7 905 1100 903.26
4/28/2016 918.05 920 903 909.55 1800 907.8
4/27/2016 918.5 939.45 905.8 922.15 4300 920.37
4/26/2016 899.4 932.3 880.65 919.85 5500 918.08
4/25/2016 895 919 880.35 885.05 1100 883.35
4/22/2016 904.8 905.05 885.15 888.25 1600 886.54
4/21/2016 910 917 900.1 904.65 1400 902.91
4/20/2016 914.2 915 896 904.3 1200 902.56
4/19/2016 901.8 901.8 901.8 901.8 0 900.06
4/18/2016 918.15 918.15 897.55 901.8 2300 900.06
4/15/2016 909.75 909.75 909.75 909.75 0 908
4/14/2016 909.75 909.75 909.75 909.75 0 908
4/13/2016 890 931 890 909.75 13100 908
4/12/2016 854.85 895.5 852.6 882.4 7700 880.7
4/11/2016 848.15 856 832.05 852.75 2300 851.11
4/8/2016 858.95 862.4 836.85 843.1 1200 841.48
4/7/2016 840.05 876 831.1 851.1 4900 849.46
4/6/2016 835.05 842.1 829.95 833.1 2600 831.5
4/5/2016 840.15 849.85 830.1 833.8 1400 832.19
4/4/2016 863.9 869.2 840 849.8 12600 848.16
4/1/2016 878.45 878.9 859.45 861.9 2700 860.24
3/31/2016 871.75 880 855 872.65 4800 870.97
3/30/2016 895 899.4 860 867.25 6400 865.58
3/29/2016 885.9 897.45 870 889.85 4400 888.14
3/28/2016 865 894.5 840 885.2 8300 883.49
3/25/2016 853.8 853.8 853.8 853.8 0 852.16
3/24/2016 853.8 853.8 853.8 853.8 0 852.16
3/23/2016 842 863 820.05 853.8 21900 852.16
3/22/2016 803.1 850 803.1 834 10300 832.39
3/21/2016 789.2 806 775.95 797.3 2800 795.76
3/18/2016 774 791 760 784.55 3700 783.04
3/17/2016 780 785 754.8 767.2 4000 765.72
3/16/2016 769.9 777 764 774.45 4000 772.96
3/15/2016 769 773 763 768.25 5400 766.77
3/14/2016 776.85 782 747 760.05 12700 758.59
3/11/2016 777 780 769.1 773.25 5300 771.76
3/10/2016 792.95 792.95 767.7 773.3 8000 771.81
3/9/2016 775.65 795.3 771.6 779.75 3600 778.25
3/8/2016 787 789 773.8 776.25 4100 774.75
3/7/2016 789.95 789.95 789.95 789.95 0 788.43
3/4/2016 787 795.9 782.55 789.95 700 788.43
3/3/2016 799.75 806.9 787 798.35 2800 796.81
3/2/2016 793 802 783 797.7 1400 796.16
3/1/2016 790 794.75 777 785 3600 783.49
2/29/2016 769.2 792.45 759.65 786.05 2600 784.54
2/26/2016 777.4 786.9 761.9 779.25 1100 777.75
2/25/2016 767.8 779.9 753 775.5 1600 774.01
2/24/2016 752.15 777.45 740 766.05 2300 764.57
2/23/2016 778.05 784 748.6 753.4 2600 751.95
2/22/2016 797 797 770 773.5 2200 772.01
2/19/2016 753 799.1 753 796.05 3700 794.52
2/18/2016 764.1 779.7 750.6 759.1 3400 757.64
2/17/2016 718.4 765 702.5 752.6 13400 751.15
2/16/2016 745 745 712.25 724.35 1700 722.95
 2/15/2016 728.2 749.7 715 745.4 1300 743.96
2/12/2016 733.25 733.55 699.9 722.45 14500 721.06
2/11/2016 735 745 705 730.35 9300 728.94
2/10/2016 756.1 756.1 729 737.75 3900 736.33
2/9/2016 733.05 765 722.8 757.9 9000 756.44
2/8/2016 750 750 726 728 3800 726.6
2/5/2016 740.65 754.9 735 739.55 5700 738.13
2/4/2016 752.25 792.1 737 741 11600 739.57
2/3/2016 780 781.25 738.35 748.1 8200 746.66
2/2/2016 791.3 799.9 783 794.25 4600 792.72
2/1/2016 798.95 798.95 778.4 783.45 3000 781.94
1/29/2016 792.5 800.1 785 793.4 5600 791.87
1/28/2016 800 814 784.95 787.6 2800 786.08
1/27/2016 800.1 809.1 795 799.9 1400 798.36
1/26/2016 792.5 792.5 792.5 792.5 0 790.97
1/25/2016 802.45 814.05 790.05 792.5 3600 790.97
1/22/2016 791 801.8 772.95 795.75 6900 794.22
1/21/2016 802.25 807 767 772.7 6900 771.21
1/20/2016 820 820 782.1 804.25 17200 802.7
1/19/2016 833.8 851.25 831.4 840.4 5500 838.78
1/18/2016 863.1 863.1 830 836.9 6200 835.29
1/15/2016 878.5 878.5 856 865.1 3800 863.43
1/14/2016 875 885 862.25 877.05 2300 875.36
1/13/2016 890 904.95 853.85 886.35 6000 884.64
1/12/2016 910 937 872.4 883.65 8500 881.95
1/11/2016 915 918.35 901.05 910.1 1800 908.35
1/8/2016 919 923.25 905.5 913.5 2600 911.74
1/7/2016 925.5 925.5 908 910.6 5000 908.85
1/6/2016 936.5 945 926 931.4 4800 929.61
1/5/2016 930 945 924.55 930.85 3600 929.06
1/4/2016 923 940.8 917.05 928.65 5200 926.86
1/1/2016 949.7 949.7 919.5 931.3 8500 929.51
12/31/2015 949.3 962.45 939.7 947.4 9200 945.57
12/30/2015 927.65 951 918 942.95 10800 941.13
12/29/2015 939.95 948.5 918 918.65 6700 916.88
12/28/2015 951.8 956.3 930 933.1 6600 931.3
12/25/2015 950.9 950.9 950.9 950.9 0 949.07
12/24/2015 935 970.05 930.45 950.9 18400 949.07
12/23/2015 930.95 936.75 925.95 928.5 7600 926.71
12/22/2015 935.5 941 922.7 930.85 16700 929.06
12/21/2015 909.9 953 909.9 930.1 23000 928.31
12/18/2015 899.9 912 899.3 906.35 4900 904.6
12/17/2015 898.4 900.95 885 898.6 97700 896.87
12/16/2015 895 904 883.5 888.4 77500 886.69
12/15/2015 892.2 894.25 882.2 888 1300 886.29
12/14/2015 890.55 898.55 884 886.7 2800 884.99
12/11/2015 895 905.05 885 890.3 4400 888.58
12/10/2015 899 899.9 882 894 6000 892.28
 12/9/2015 893.65 898.35 875.9 879.3 1900 877.61
12/8/2015 906.1 921.75 882.2 893.45 4800 891.73
12/7/2015 915.25 927.45 904 911.9 4500 910.14
12/4/2015 912 928.9 900 907.25 12200 905.5
12/3/2015 884.7 959.8 877 925.45 28200 923.67
12/2/2015 881 883.95 871.2 879.2 2800 877.51
12/1/2015 880 886.45 878 882.1 3100 880.4
11/30/2015 890 901 875 877.9 13600 876.21
11/27/2015 892.45 901.3 885 889.2 5300 887.49
11/26/2015 867 892.45 865.1 887.95 7100 886.24
11/25/2015 875.75 875.75 875.75 875.75 0 874.06
11/24/2015 900 900 868 875.75 9400 874.06
11/23/2015 890 903 885 886.8 9500 885.09
11/20/2015 894.95 902 884.2 894.35 6500 892.63
11/19/2015 895.2 904.2 882 890.55 5600 888.83
11/18/2015 902.85 912.45 892.6 898.45 3100 896.72
11/17/2015 893.8 922.4 893.8 899.9 8800 898.17
11/16/2015 898.95 908.15 875.05 899.75 6900 898.02
11/13/2015 896.05 905.25 880 896 4900 894.27
11/12/2015 889.1 889.1 889.1 889.1 0 887.39
11/11/2015 889.1 889.1 889.1 889.1 0 887.39
11/10/2015 890 896 887 889.1 2800 887.39
11/9/2015 880.05 905 876 885.75 4200 884.04
11/6/2015 903.05 904.05 881.15 896.05 2900 894.32
11/5/2015 905.4 906 895 899.6 10700 897.87
11/4/2015 908.7 920 904 909.1 3100 907.35
11/3/2015 914 920 909 912.35 2500 910.59
11/2/2015 900 915.6 900 912.2 5800 910.44
10/30/2015 940.3 946.35 889.85 900.9 11000 899.16
10/29/2015 940 944 932 935.5 4000 933.7
10/28/2015 947 958 938.05 940.35 7000 938.54
10/27/2015 954.05 955 945 948 2300 946.17
10/26/2015 955 975 945 949.7 12800 947.87
10/23/2015 958 962.85 939.05 950.2 7800 948.37
10/22/2015 944.5 944.5 944.5 944.5 0 942.68
10/21/2015 940.05 974.7 938 944.5 28000 942.68
10/20/2015 1059.35 1068.35 925.05 946.85 73700 945.03
10/19/2015 1050 1061.55 1038.5 1043.15 6400 1041.14
10/16/2015 1059.95 1059.95 1039.1 1046.4 5400 1044.38
10/15/2015 1059.85 1083 1046 1050.35 6600 1048.33
10/14/2015 1058 1074.05 1048.55 1050 3800 1047.98
10/13/2015 1087.95 1089.3 1048.8 1058.45 3800 1056.41
10/12/2015 1100 1107.1 1075 1077.75 1300 1075.67
10/9/2015 1097.95 1104.35 1085.05 1090.15 1400 1088.05
10/8/2015 1104.7 1104.7 1085.05 1088.4 1300 1086.3
10/7/2015 1114.9 1122.3 1094 1102.5 1500 1100.38
10/6/2015 1090 1115 1088.05 1108.05 3800 1105.92
10/5/2015 1052 1090 1052 1086.6 4000 1084.51
10/2/2015 1042.05 1042.05 1042.05 1042.05 0 1040.04
10/1/2015 1093 1117.6 1033 1042.05 13700 1040.04
9/30/2015 1087.65 1093.9 1073.05 1082.7 1600 1080.61
9/29/2015 1070 1083.15 1051.85 1072.9 2000 1070.83
9/28/2015 1089 1090 1062 1070.4 2500 1068.34
9/25/2015 1078.7 1078.7 1078.7 1078.7 0 1076.62
9/24/2015 1077 1095 1071.6 1078.7 1000 1076.62
9/23/2015 1075 1075 1060 1067.45 2300 1065.39
9/22/2015 1098.55 1106 1065 1075.45 3200 1073.38
9/21/2015 1096.8 1110 1045 1089.3 2500 1087.2
9/18/2015 1104 1134 1076.75 1087.5 8500 1085.41
9/17/2015 1084.15 1084.15 1084.15 1084.15 0 1082.06
9/16/2015 1080 1112.3 1062 1084.15 6000 1082.06
9/15/2015 1094 1094 1063.45 1072.55 1000 1070.48
9/14/2015 1099.9 1099.9 1063.3 1077.2 10300 1075.12
9/11/2015 1093.15 1100 1044 1088.6 10400 1086.5
9/10/2015 1076.55 1103.1 1037.55 1079.85 4600 1077.77
9/9/2015 1070 1090 1070 1084.85 5500 1082.76
9/8/2015 1055 1069.9 1017 1058.45 15000 1056.41
9/7/2015 1084 1093.9 1050 1055.3 7600 1053.27
9/4/2015 1124.9 1135 1064 1083.9 11300 1081.81
9/3/2015 1111 1130.35 1107.55 1117.5 5500 1115.35
9/2/2015 1158 1175 1094.25 1100.55 20300 1098.43
9/1/2015 1193.9 1198.2 1127.05 1148.4 7300 1146.19
8/31/2015 1234 1234 1171.35 1196.6 4600 1194.29
8/28/2015 1264 1290 1183.85 1207.55 9400 1205.22
8/27/2015 1145 1250 1140 1243.8 30100 1241.4
8/26/2015 1145 1181.4 1117.7 1139.75 7300 1137.55
8/25/2015 1191 1216.2 1057 1140.05 22800 1137.85
8/24/2015 1305 1305 1170.1 1186.6 22200 1184.31
8/21/2015 1279.45 1344.9 1257.95 1331.9 9000 1329.33
8/20/2015 1340 1340 1280 1292.1 6700 1289.61
8/19/2015 1320 1337.45 1302.75 1331.95 6400 1329.38
8/18/2015 1275 1346.8 1275 1310.7 12500 1308.18
8/17/2015 1245 1345 1240.15 1273.2 8800 1270.75
8/14/2015 1255 1304 1241.5 1248.25 13000 1245.85
8/13/2015 1297.15 1316.8 1255 1262.95 6100 1260.52
8/12/2015 1321 1345 1275 1287.2 6100 1284.72
8/11/2015 1346 1388.8 1320.1 1332.85 9500 1326.29
8/10/2015 1365.7 1416 1326 1335.7 11400 1329.13
8/7/2015 1355 1379 1343.75 1358.7 15400 1352.01
8/6/2015 1285 1397.45 1285 1342.55 32500 1335.94
8/5/2015 1239.9 1307 1239.9 1281.5 23700 1271.21
8/4/2015 1215 1245.05 1196.75 1234.3 15200 1224.39
8/3/2015 1203.8 1209.9 1187.4 1202.35 7000 1192.7
7/31/2015 1199.9 1214 1185 1192.85 7500 1183.27
7/30/2015 1176.8 1205 1175.15 1195.05 6700 1185.46
7/29/2015 1190 1212.4 1152 1165 16300 1155.65
7/28/2015 1180 1203.15 1145 1158.15 6900 1148.85
7/27/2015 1210 1220 1160 1170.3 9000 1160.91
7/24/2015 1189.9 1255 1188 1208.05 13000 1198.35
7/23/2015 1165 1206 1149.15 1188.2 7600 1178.66
7/22/2015 1140 1162 1139 1150.05 3900 1140.82
7/21/2015 1161 1167.45 1135.1 1141.4 1400 1132.24
7/20/2015 1147 1175 1142 1155.5 3500 1146.22
7/17/2015 1155 1173.15 1136.55 1141.6 4700 1132.44
7/16/2015 1143 1160 1135.2 1149.1 8300 1139.88
7/15/2015 1163 1164 1125 1136.45 8300 1127.33
7/14/2015 1170 1172.1 1150 1158.45 3100 1149.15
7/13/2015 1158.05 1169 1145.5 1165.1 2600 1155.75
7/10/2015 1171.2 1175.45 1140.05 1150.85 3500 1141.61
7/9/2015 1180.8 1180.8 1155.95 1164.65 1600 1155.3
7/8/2015 1186 1186 1155 1172.6 5200 1163.19
7/7/2015 1191.95 1198 1180.55 1187.35 5000 1177.82
7/6/2015 1173.1 1195.5 1170 1191.9 2000 1182.33
7/3/2015 1187 1188.2 1168 1176.95 4700 1167.5
7/2/2015 1220 1220 1155 1177.55 3000 1168.1
7/1/2015 1240 1240 1193 1197.35 2800 1187.74
6/30/2015 1193.25 1215 1183 1199.4 4200 1189.77
6/29/2015 1160 1217.45 1140 1201.45 6200 1191.81
6/26/2015 1197.15 1197.15 1177 1187.55 3600 1178.02
6/25/2015 1193 1227 1181.6 1193.7 6900 1184.12
6/24/2015 1165 1209.9 1152.5 1175.55 9100 1166.11
6/23/2015 1125 1171.85 1125 1151.8 4500 1142.55
6/22/2015 1120 1137 1110.9 1123 2600 1113.98
6/19/2015 1094 1137.9 1076 1120 3700 1111.01
6/18/2015 1083.9 1110 1083.9 1090.55 3200 1081.8
6/17/2015 1068.55 1098.25 1068.55 1090.45 4700 1081.7
6/16/2015 1056.85 1080 1052.65 1071.5 3100 1062.9
6/15/2015 1048 1075.9 1048 1061.95 3000 1053.42
6/12/2015 1037.75 1072 1031 1048.6 3000 1040.18
6/11/2015 1057.95 1065 1035.85 1039.5 1900 1031.16
6/10/2015 1052.7 1075 1043 1056.9 3300 1048.42
6/9/2015 1072.75 1073 1036.5 1040.4 2200 1032.05
6/8/2015 1076 1095.95 1058.2 1075.05 2400 1066.42
6/5/2015 1099.75 1128.5 1089.35 1096.25 2100 1087.45
6/4/2015 1050 1117.45 1035.55 1099.9 7700 1091.07
6/3/2015 1069.6 1082.45 1030.75 1050.1 3800 1041.67
6/2/2015 1094.85 1094.85 1061.8 1068.55 1900 1059.97
6/1/2015 1065 1094 1050 1083.6 3800 1074.9
5/29/2015 1069 1097.6 1069 1080.25 3800 1071.58
5/28/2015 1080.45 1092.9 1060.35 1068.35 2600 1059.77
5/27/2015 1070.7 1091.25 1066 1077.1 2600 1068.45
5/26/2015 1075 1096 1071.7 1073.85 2900 1065.23
5/25/2015 1109 1121 1068.1 1078.75 4000 1070.09
5/22/2015 1116.5 1137.65 1095.3 1106.3 2800 1097.42
5/21/2015 1063 1140 1057.05 1123 10700 1113.98
5/20/2015 1074 1075 1045.2 1051.45 3900 1043.01
5/19/2015 1052.75 1080 1052.75 1074.6 2100 1065.97
5/18/2015 1067 1068.45 1052.2 1059.6 3300 1051.09
5/15/2015 1065.15 1068.8 1048 1061.45 1100 1052.93
5/14/2015 1027.65 1071.35 1025.25 1053.9 3200 1045.44
5/13/2015 1035.65 1049.9 1028.35 1033.4 4100 1025.1
5/12/2015 1024.45 1047.5 1019.35 1028.5 11100 1020.24
5/11/2015 1013.95 1045 1005 1038.05 4700 1029.72
5/8/2015 1050 1050 973.95 1013.95 36400 1005.81
5/7/2015 1117.7 1123.5 1038.25 1048.85 11300 1040.43
5/6/2015 1135 1145.45 1091.9 1108.9 3100 1100
5/5/2015 1138 1158 1125 1137.25 4300 1128.12
5/4/2015 1119.85 1152.75 1090 1144.35 5800 1135.16
5/1/2015 1110.2 1110.2 1110.2 1110.2 0 1101.29
4/30/2015 1099 1137.3 1097.1 1110.2 8000 1101.29
4/29/2015 1097.1 1129 1086.7 1100.6 6200 1091.76
4/28/2015 1039.05 1112.5 1018.2 1090.1 11900 1081.35
4/27/2015 1136.05 1136.05 1025.5 1044 10800 1035.62
4/24/2015 1205.3 1207.95 1113 1120.6 9600 1111.6
4/23/2015 1223 1235 1192.35 1210.3 5200 1200.58
4/22/2015 1203.3 1380 1180 1190.7 11300 1181.14
4/21/2015 1201 1213 1181.9 1186.7 3700 1177.17
4/20/2015 1241 1246 1183.2 1197.15 5200 1187.54
4/17/2015 1299 1309 1241 1248.95 6000 1238.92
4/16/2015 1289.75 1322 1250 1285.45 15200 1275.13
4/15/2015 1203 1338.15 1203 1267.9 42400 1257.72
4/14/2015 1205.9 1205.9 1205.9 1205.9 0 1196.22
4/13/2015 1160 1221.4 1160 1205.9 10600 1196.22
4/10/2015 1149 1181.5 1125.45 1170.4 14800 1161
4/9/2015 1110 1161 1097.7 1142.3 10400 1133.13
4/8/2015 1100.9 1115.3 1075.2 1083.7 3400 1075
4/7/2015 1135.35 1171 1096.5 1104.05 8000 1095.19
4/6/2015 1115 1138 1095 1126.25 3900 1117.21
4/3/2015 1126.7 1126.7 1126.7 1126.7 0 1117.66
4/2/2015 1126.7 1126.7 1126.7 1126.7 0 1117.66
4/1/2015 1121.3 1141 1120 1126.7 5800 1117.66
3/31/2015 1094.45 1125 1070 1115.8 4300 1106.84
3/30/2015 1080 1092 1052.25 1076.25 7200 1067.61
3/27/2015 1033 1055 1012 1048.2 26100 1039.79
3/26/2015 1023.7 1060 1005 1020.7 11900 1012.51
3/25/2015 1048.7 1048.7 1000 1007.75 10300 999.66
3/24/2015 1085.8 1085.8 1032.95 1056.45 4200 1047.97
3/23/2015 1126.1 1126.1 1067 1076.5 7600 1067.86
3/20/2015 1129.05 1141.95 1103 1118.8 3200 1109.82
3/19/2015 1165.95 1178.5 1122.5 1131.2 4100 1122.12
3/18/2015 1183 1183 1130 1146.2 2300 1137
3/17/2015 1180 1205.6 1167.65 1179.8 2500 1170.33
3/16/2015 1181.05 1224 1159.45 1175.95 7300 1166.51
3/13/2015 1170.2 1239.7 1164 1174.45 16400 1165.02
3/12/2015 1155 1173 1140 1170.55 6900 1161.15
3/11/2015 1148 1175.7 1140 1160.1 2800 1150.79
3/10/2015 1156 1156.4 1133.7 1140.7 4600 1131.54
3/9/2015 1169.8 1169.8 1142.05 1151.15 1300 1141.91
3/6/2015 1166.05 1166.05 1166.05 1166.05 0 1156.69
3/5/2015 1146.25 1174 1146.25 1166.05 2400 1156.69
3/4/2015 1170 1174.8 1135 1149.45 5500 1140.22
3/3/2015 1122.4 1178 1122.4 1173 7500 1163.58
3/2/2015 1143.85 1151.95 1111.75 1123.35 5900 1114.33
2/27/2015 1143.05 1166 1134.85 1147.45 3400 1138.24
2/26/2015 1159 1159.9 1130 1140.6 2700 1131.44
2/25/2015 1147.05 1168.9 1139 1150.65 2800 1141.41
2/24/2015 1154.95 1160 1140.25 1148.9 2000 1139.68
2/23/2015 1172.7 1173.3 1145.25 1163.55 2700 1154.21
2/20/2015 1168.8 1189 1155.1 1163.05 6200 1153.71
2/19/2015 1189.4 1206.85 1165 1170.75 6900 1161.35
2/18/2015 1208 1208 1182.45 1189.4 65900 1179.85
2/17/2015 1205.85 1205.85 1205.85 1205.85 0 1196.17
2/16/2015 1198.5 1216.9 1198.5 1205.85 4300 1196.17
2/13/2015 1219.9 1228.2 1191 1193.6 4200 1184.02
2/12/2015 1207.05 1220 1201 1216.85 2700 1207.08
2/11/2015 1209.5 1218 1201.45 1208.2 1400 1198.5
2/10/2015 1200.65 1220.3 1193.15 1203.1 5900 1193.44
2/9/2015 1209.65 1233.1 1194 1200.45 3000 1190.81
2/6/2015 1244 1244 1208 1214 7700 1204.25
2/5/2015 1221.1 1259.8 1205 1215.95 18200 1206.19
2/4/2015 1245 1248 1215.65 1224.15 3900 1214.32
2/3/2015 1244.65 1244.65 1212.85 1231.95 4700 1222.06
2/2/2015 1234.85 1271.8 1216 1228.4 9100 1218.54
1/30/2015 1240.75 1245 1220 1233.85 4900 1223.95
1/29/2015 1240.75 1250 1228 1234.15 4100 1224.24
1/28/2015 1260 1275 1230 1242.8 10400 1232.82
1/27/2015 1300 1311.7 1229.6 1236.1 15100 1226.18
1/26/2015 1304.55 1304.55 1304.55 1304.55 0 1294.08
1/23/2015 1333.35 1333.75 1297 1304.55 5100 1294.08
1/22/2015 1295 1335 1282 1307.3 12900 1296.81
1/21/2015 1360.05 1360.05 1280.05 1292.4 19700 1282.03
1/20/2015 1453 1497.6 1300 1366.15 61100 1355.18
1/19/2015 1342.95 1457.9 1331.75 1442.15 65000 1430.57
1/16/2015 1300.75 1385 1300.75 1324.15 24400 1313.52
1/15/2015 1286.05 1307.15 1285 1291.3 3800 1280.93
1/14/2015 1273.9 1320.85 1273.9 1290.5 7900 1280.14
1/13/2015 1273.95 1278.05 1262 1267.35 2200 1257.18
1/12/2015 1269.75 1292 1260 1276.75 1800 1266.5
1/9/2015 1279.2 1284.75 1264.25 1266.9 2200 1256.73
1/8/2015 1285.35 1289.45 1265 1274.35 2500 1264.12
 1/7/2015 1260.05 1286 1246.65 1265.55 3400 1255.39
1/6/2015 1281.8 1292 1251.15 1261.5 2200 1251.37
1/5/2015 1280 1309.25 1280 1300.8 4900 1290.36
1/2/2015 1292 1309 1260 1268.1 5000 1257.92
1/1/2015 1277 1300 1264.1 1292.05 2100 1281.68
12/31/2014 1246.75 1300 1242 1286.05 17800 1275.73
12/30/2014 1220 1264.9 1220 1247.9 5700 1237.88
12/29/2014 1193.4 1237.35 1188.95 1211.2 4300 1201.48
12/26/2014 1195.75 1208.3 1178 1199.6 2700 1189.97
12/25/2014 1199.95 1199.95 1199.95 1199.95 0 1190.32
12/24/2014 1195 1214.85 1175.05 1199.95 4100 1190.32
12/23/2014 1181.8 1196 1168 1191.65 8700 1182.08
12/22/2014 1155 1179.9 1155 1169.4 9000 1160.01
12/19/2014 1189.8 1193.95 1158.1 1162.3 4400 1152.97
12/18/2014 1174 1195.2 1155 1159.05 5900 1149.75
12/17/2014 1180 1190 1139.6 1152.4 10500 1143.15
12/16/2014 1250 1250 1179.05 1182.95 13000 1173.45
12/15/2014 1256 1277.75 1250 1251.2 4000 1241.16
12/12/2014 1271.6 1297.05 1250 1255.4 3000 1245.32
12/11/2014 1300 1306.3 1271.1 1281.95 2900 1271.66
12/10/2014 1276 1323.95 1259.35 1298.8 4800 1288.37
12/9/2014 1286.55 1292.4 1261.1 1273.05 3500 1262.83
12/8/2014 1309 1337 1250 1270.65 10000 1260.45
12/5/2014 1349 1364 1289.95 1302.95 17200 1292.49
12/4/2014 1310 1345 1289.8 1332.35 13000 1321.65
12/3/2014 1290.5 1305 1275.1 1292.15 4400 1281.78
12/2/2014 1272 1305.1 1250.45 1274.9 13300 1264.67
12/1/2014 1270 1315 1244 1275.15 3600 1264.91
11/28/2014 1266 1286.05 1258.25 1269.95 3400 1259.76
11/27/2014 1269.9 1275.55 1250 1260.4 5100 1250.28
11/26/2014 1266.15 1287 1255 1268.15 3300 1257.97
11/25/2014 1276.1 1276.15 1230.75 1259.75 5000 1249.64
11/24/2014 1295 1301.1 1260.2 1268.8 4300 1258.61
11/21/2014 1245.55 1308 1233.5 1288.6 5700 1278.26
11/20/2014 1268 1291.95 1247 1257.95 6300 1247.85
11/19/2014 1312 1321 1261.05 1269.55 7500 1259.36
11/18/2014 1349.9 1349.9 1298 1311.3 4700 1300.77
11/17/2014 1333.7 1336.45 1281.05 1294.85 5000 1284.46
11/14/2014 1309.9 1358.6 1305 1322.8 15700 1312.18
11/13/2014 1270.5 1311.85 1230 1304.9 28000 1294.42
11/12/2014 1202.15 1283 1193.95 1266.9 18200 1256.73
11/11/2014 1198.6 1218 1186 1193.15 3400 1183.57
11/10/2014 1200 1218 1185 1190.25 2000 1180.7
11/7/2014 1221.1 1221.1 1197 1200.55 2700 1190.91
11/6/2014 1209.2 1209.2 1209.2 1209.2 0 1199.49
11/5/2014 1224.95 1225 1198.1 1209.2 2700 1199.49
11/4/2014 1218.1 1218.1 1218.1 1218.1 0 1208.32
11/3/2014 1207.6 1242 1200 1218.1 2700 1208.32
10/31/2014 1208 1227.7 1200 1213.95 3700 1204.2
10/30/2014 1198.9 1216.95 1187 1203.1 13700 1193.44
10/29/2014 1200 1210.05 1170 1174.8 8200 1165.37
10/28/2014 1204 1222.75 1188 1197.25 2900 1187.64
10/27/2014 1231.1 1231.1 1192.05 1204.25 3000 1194.58
10/24/2014 1204.65 1204.65 1204.65 1204.65 0 1194.98
10/23/2014 1204.65 1204.65 1204.65 1204.65 0 1194.98
10/22/2014 1203.05 1231 1183.1 1204.65 17000 1194.98
10/21/2014 1280 1280 1240 1245.55 5700 1235.55
10/20/2014 1249.9 1266.75 1238.1 1246.95 3700 1236.94
10/17/2014 1268 1284.9 1228 1233.55 8400 1223.65
10/16/2014 1298.8 1339.9 1211 1240.75 23500 1230.79
10/15/2014 1303.75 1303.75 1303.75 1303.75 0 1293.28
10/14/2014 1271 1325.65 1271 1303.75 6800 1293.28
10/13/2014 1271.2 1302 1250.05 1275.55 2800 1265.31
10/10/2014 1288.7 1325.8 1273.55 1284.65 10200 1274.34
10/9/2014 1307.45 1327.35 1288 1292.5 5100 1282.12
10/8/2014 1322.1 1345 1292.65 1299.3 4100 1288.87
10/7/2014 1315 1381.5 1310 1320.8 9200 1310.2
10/6/2014 1312.75 1312.75 1312.75 1312.75 0 1302.21
10/3/2014 1312.75 1312.75 1312.75 1312.75 0 1302.21
10/2/2014 1312.75 1312.75 1312.75 1312.75 0 1302.21
10/1/2014 1328.2 1358 1305 1312.75 9000 1302.21
9/30/2014 1345 1388.05 1306 1319 24500 1308.41
9/29/2014 1228.8 1370 1222.45 1327.35 48000 1316.69
9/26/2014 1226.65 1231.65 1212 1218.05 4500 1208.27
9/25/2014 1235 1272.45 1214 1226.15 14400 1216.31
9/24/2014 1231.1 1239.95 1214.35 1230.85 10500 1220.97
9/23/2014 1244.9 1246 1211.35 1229.1 14800 1219.23
9/22/2014 1240 1266.3 1218 1234 8200 1224.09
9/19/2014 1224.9 1245 1223.55 1231.65 14000 1221.76
9/18/2014 1164.95 1227.2 1151.6 1208.05 8900 1198.35
9/17/2014 1192.85 1192.85 1142.55 1163.75 11400 1154.41
9/16/2014 1215 1223.6 1165.05 1171.45 8300 1162.05
9/15/2014 1224.3 1226.1 1200.1 1205.55 5000 1195.87
9/12/2014 1219 1234 1204.6 1214.75 4100 1205
9/11/2014 1200 1234.4 1194.95 1206.95 5800 1197.26
9/10/2014 1219.9 1245.1 1198 1203.4 12200 1193.74
9/9/2014 1251.95 1255.9 1210.1 1220.05 12700 1210.26
9/8/2014 1265 1274 1239.75 1244.3 13900 1234.31
9/5/2014 1251.5 1311.95 1243.5 1264.75 23400 1254.6
9/4/2014 1259 1278.5 1218 1248.9 14000 1238.87
9/3/2014 1235 1287.75 1220.85 1254.25 38300 1244.18
9/2/2014 1224.5 1258.7 1202.55 1229.75 22200 1219.88
9/1/2014 1200.05 1250 1190 1224.2 24500 1214.37
8/29/2014 1188.25 1188.25 1188.25 1188.25 0 1178.71
8/28/2014 1140.1 1221 1105 1188.25 60900 1178.71
8/27/2014 1186.55 1200.1 1121.05 1129.55 23500 1120.48
8/26/2014 1194 1228.4 1155 1172.5 22600 1163.09
8/25/2014 1255 1268.15 1164.6 1193.05 89800 1183.47
8/22/2014 1122 1293 1117.1 1260.75 161000 1250.63
8/21/2014 1044 1127 1044 1112.75 53800 1103.82
8/20/2014 978.35 1054 975 1048.3 41500 1039.88
8/19/2014 973 1006 963.65 979.8 12300 971.93
8/18/2014 937 996.95 937 983.5 22400 975.6
8/15/2014 925.4 925.4 925.4 925.4 0 917.97
8/14/2014 879.9 947.8 879.9 925.4 24900 917.97
8/13/2014 867.45 877.9 851 875.1 6200 864.11
8/12/2014 842 868.75 840 864.2 2300 849.39
8/11/2014 828 848 828 844.55 54000 830.08
8/8/2014 831 836.2 823.05 827.5 3800 813.32
8/7/2014 842.7 851.15 838 844.05 5600 829.59
8/6/2014 842 857.4 839.1 848.65 3600 834.11
8/5/2014 843.95 849 834.65 841.1 1500 826.69
8/4/2014 833 854.9 820.25 838.8 9400 824.43
8/1/2014 830 850 812.15 833.25 8400 818.97
7/31/2014 874 874 820.05 834.6 10700 820.3
7/30/2014 861 872.45 853.05 858.65 1700 843.94
7/29/2014 863.5 863.5 863.5 863.5 0 848.71
7/28/2014 854 866 854 863.5 800 848.71
7/25/2014 858.35 870.3 849 855 1200 840.35
7/24/2014 856 880.85 856 859.7 1400 844.97
7/23/2014 876 878.45 850 865.2 1800 850.38
7/22/2014 867.85 889 859.75 868.2 2900 853.33
7/21/2014 850.5 872.1 823.2 861.3 41700 846.54
7/18/2014 851.7 859.95 850 854.1 500 839.47
7/17/2014 847 862.7 842 857.9 24000 843.2
7/16/2014 875.8 875.8 831 844.95 1400 830.47
7/15/2014 838 855.25 832 835.2 22900 820.89
7/14/2014 830.7 832.7 812.05 830.25 4800 816.03
7/11/2014 863 865 822.15 830.7 1700 816.47
7/10/2014 850.8 880 841 856.65 3000 841.97
7/9/2014 860 876.25 848 849.3 1600 834.75
7/8/2014 885 893 853.5 863.55 1400 848.76
7/7/2014 892.75 899.5 880 887.3 2600 872.1
7/4/2014 881.8 899.85 877.3 888.8 3600 873.57
7/3/2014 907 907 878 881.8 1300 866.69
7/2/2014 881.4 907 876 891.85 13800 876.57
7/1/2014 885 886 872.15 874.8 3300 859.81
6/30/2014 884 890 865.8 870.3 3000 855.39
6/27/2014 875 885.3 865 871.8 1900 856.86
6/26/2014 877 877 861.15 865.05 1700 850.23
6/25/2014 867.35 878 865 875.65 2000 860.65
6/24/2014 873.05 880 865.1 866.2 1500 851.36
6/23/2014 889 889 860.1 875.3 4000 860.3
6/20/2014 860 913.9 857.35 884.15 11000 869
6/19/2014 856.85 875 838.55 866.8 2300 851.95
6/18/2014 859 868 850 855.6 13000 840.94
6/17/2014 848.7 874.95 848.7 855.4 3400 840.75
6/16/2014 866.4 866.4 838 849.1 2700 834.55
6/13/2014 885.7 906 848.25 856.6 6900 841.92
6/12/2014 849.8 906.45 825.05 884.55 18800 869.4
6/11/2014 855.15 862 825.85 833.5 2700 819.22
6/10/2014 873 873 845.65 854.9 4000 840.25
6/9/2014 843.9 882 843.9 874 9300 859.03
6/6/2014 843.65 855.75 838.6 841.8 5300 827.38
6/5/2014 833.5 852 830.5 840.4 3900 826
6/4/2014 834.9 844.4 826 832.65 5400 818.38
6/3/2014 833.2 855 819.8 829.5 5000 815.29
6/2/2014 817 844.85 814 834.35 12100 820.06
5/30/2014 790.05 796.7 782.2 793.2 1500 779.61
5/29/2014 775.4 799 770 788.6 3200 775.09
5/28/2014 789.8 789.8 775.25 783.6 2500 770.18
5/27/2014 805 805 777.05 788.85 4800 775.34
5/26/2014 800 819.45 785 805.25 22600 791.45
5/23/2014 735.55 802 726.7 788.95 141200 775.43
5/22/2014 719.8 759 716.5 733.15 18900 720.59
5/21/2014 706.5 734.7 706.5 710.2 11500 698.03
5/20/2014 718 732.45 708.2 710.65 3800 698.47
5/19/2014 706.7 722 702 709.35 2700 697.2
5/16/2014 716 716 700 706.5 5400 694.4
5/15/2014 710 729.5 706 708.05 3400 695.92
5/14/2014 710 729.25 710 715.2 2800 702.95
5/13/2014 712 739 712 719.15 3300 706.83
5/12/2014 740.6 741 709 710.15 4900 697.98
5/9/2014 747.7 747.7 727.5 729.95 1900 717.44
5/8/2014 722 748.25 722 738.5 2900 725.85
5/7/2014 740 744.9 725 727.25 800 714.79
5/6/2014 743.6 748 732.2 740.05 800 727.37
5/5/2014 711 760 711 740.1 2200 727.42
5/2/2014 742 748 721 724.7 1500 712.28
5/1/2014 747.5 747.5 747.5 747.5 0 734.69
4/30/2014 760 764 740 747.5 4300 734.69
4/29/2014 782.65 798 779.1 784.1 2700 770.67
4/28/2014 795 795 774.9 778.5 1600 765.16
4/25/2014 795.3 803 792.75 795.8 5100 782.17
4/24/2014 792.25 792.25 792.25 792.25 0 778.68
4/23/2014 795 802.95 790 792.25 2400 778.68
4/22/2014 795 804 782 798.7 1800 785.02
4/21/2014 800.9 802 785.1 788.85 1700 775.34
4/18/2014 795.55 795.55 795.55 795.55 0 781.92
4/17/2014 808 810 793.7 795.55 2800 781.92
4/16/2014 790 808 772.1 794.25 5500 780.64
4/15/2014 790 793 781.15 786.85 3200 773.37
4/14/2014 799.3 799.3 799.3 799.3 0 785.61
4/11/2014 801.2 809 794 799.3 3100 785.61
4/10/2014 825.2 825.2 803.25 809 4600 795.14
4/9/2014 820 832.5 812.1 814.8 3400 800.84
4/8/2014 814.6 814.6 814.6 814.6 0 800.64
4/7/2014 828.35 828.35 811.25 814.6 2600 800.64
4/4/2014 844.85 844.9 817.1 822.1 3800 808.02
4/3/2014 837.15 850 831.1 845.45 7300 830.97
4/2/2014 846.75 859.8 835.05 841 6200 826.59
4/1/2014 850.7 858.5 831.35 834.9 3700 820.6
3/31/2014 855 867.4 843.05 854.6 4900 839.96
3/28/2014 833.95 862 825 856.2 6900 841.53
3/27/2014 834 849.85 830 833.95 4900 819.66
3/26/2014 833.8 847.4 810 833.8 13000 819.52
3/25/2014 830 839.9 818 833.3 9500 819.02
3/24/2014 810 841.7 800 828.85 25100 814.65
3/21/2014 771 802.85 767.55 796.9 20000 783.25
3/20/2014 753.2 773.2 746.85 760.7 4700 747.67
3/19/2014 736.95 766.9 736.25 759.4 7700 746.39
3/18/2014 746 747 734 737 2600 724.37
3/17/2014 739.75 739.75 739.75 739.75 0 727.08
3/14/2014 749 752.15 736.85 739.75 4500 727.08
3/13/2014 751.85 773 730 749.25 10900 736.41
3/12/2014 725.2 776.8 718.05 744.9 33100 732.14
3/11/2014 750 750 720.55 724.6 7200 712.19
3/10/2014 754.9 756.9 740 744.65 5400 731.89
3/7/2014 756 762.85 738.05 746.9 12200 734.1
3/6/2014 757.05 782.55 746.9 757.75 14900 744.77
3/5/2014 789 797.7 761.1 765.75 39300 752.63
3/4/2014 717.5 808 711 783.7 139600 770.27
3/3/2014 694.45 737.3 694.45 710.25 43400 698.08
2/28/2014 669.8 708 660 688.8 40700 677
2/27/2014 651.05 651.05 651.05 651.05 0 639.9
2/26/2014 634 662 630.15 651.05 7900 639.9
2/25/2014 627 637.45 622 634.3 2000 623.43
2/24/2014 610 634.15 610 629.1 2600 618.32
2/21/2014 610 618 610 616.15 2800 605.59
2/20/2014 615 615 608.75 610.95 500 600.48
2/19/2014 620 620 610.4 612 1600 601.52
2/18/2014 614 629 603 616.6 3400 606.04
2/17/2014 605 613.45 602 611.35 700 600.88
2/14/2014 616 621.9 610 611.45 700 600.97
2/13/2014 606.65 616.5 600 612.85 1700 602.35
2/12/2014 615 616 610 612.05 2200 601.56
2/11/2014 615 617.05 609 610.55 800 600.09
2/10/2014 610.6 620 610.3 616.45 1700 605.89
2/7/2014 615 620 610 614.45 1400 603.92
2/6/2014 610 619 610 614.7 2400 604.17
 2/5/2014 608.3 618 603 615.8 1900 605.25
2/4/2014 595.85 614.85 590 610.95 2700 600.48
2/3/2014 590 601 583 595.65 1900 585.45
1/31/2014 590.1 592.55 583 588.25 2300 578.17
1/30/2014 610 610 585.5 589.35 4500 579.25
1/29/2014 610 610 595.5 597.05 4100 586.82
1/28/2014 580.05 620 580.05 598.65 2100 588.39
1/27/2014 608.05 608.1 566 601.35 2200 591.05
1/24/2014 604 642.8 601 609.6 7900 599.16
1/23/2014 606.8 620 606.8 616.9 1400 606.33
1/22/2014 616.1 616.1 602 610.25 200 599.8
1/21/2014 605.1 618.85 596.15 617.35 2100 606.77
1/20/2014 595.2 617 590 613.8 3300 603.28
1/17/2014 615.9 620 589 594.05 12300 583.87
1/16/2014 637 640.9 615.15 618.3 3900 607.71
1/15/2014 643.1 651.95 632.1 638.55 3800 627.61
1/14/2014 642.05 651.55 640.05 643.7 1600 632.67
1/13/2014 645 660 638 646.35 2300 635.28
1/10/2014 659 659 646.95 650.6 6000 639.45
1/9/2014 670 674 650 653.5 17300 642.3
1/8/2014 639 654.9 637.75 647.75 2700 636.65
1/7/2014 631 635.95 625 634.85 1700 623.97
1/6/2014 642 642 633 635.35 1600 624.46
1/3/2014 640 646.8 636.5 641 700 630.02
1/2/2014 640 656.5 640 641.2 2900 630.21
1/1/2014 646.1 654.5 642.9 645.95 1000 634.88
12/31/2013 651.55 653 647 649.3 1700 638.18
12/30/2013 660 668.9 652 653.7 3700 642.5
12/27/2013 670 682 660 663.95 2800 652.58
12/26/2013 655 674.9 654 667 6700 655.57
12/25/2013 659 659 659 659 0 647.71
12/24/2013 663.65 669 655 659 4100 647.71
12/23/2013 668 671.75 661 663.65 2800 652.28
12/20/2013 662 673 657.65 665.55 6400 654.15
12/19/2013 647 664.8 640 657.1 14800 645.84
12/18/2013 630 647.7 630 640.25 5600 629.28
12/17/2013 634 642 630.25 637.95 2300 627.02
12/16/2013 631 633 621 629.5 4100 618.72
12/13/2013 615 625.15 615 618.6 2300 608
12/12/2013 625 628 612.2 616.35 1800 605.79
12/11/2013 629 630 616.9 618.15 2100 607.56
12/10/2013 620 630 620 622.1 1100 611.44
12/9/2013 643 643.8 621.1 623.65 4100 612.97
12/6/2013 638 640.9 623.5 626.65 3700 615.91
12/5/2013 649.7 652 628.25 629.95 3200 619.16
12/4/2013 647.8 649.75 638.15 643.15 2700 632.13
12/3/2013 629 646.7 620.05 640.4 5500 629.43
12/2/2013 631 633.2 621.5 625.85 2300 615.13
11/29/2013 640 640 626 631 6200 620.19
11/28/2013 631 648 630 635.3 13400 624.42
11/27/2013 595 649 586.2 623.7 47400 613.01
11/26/2013 584 592.5 574.2 590.6 2600 580.48
11/25/2013 586.8 587.75 570 578.3 2300 568.39
11/22/2013 584 585.75 575 576.55 1200 566.67
11/21/2013 589 591.2 575 577.2 1200 567.31
11/20/2013 586 593.4 585 588.85 2000 578.76
11/19/2013 592.15 596 580.8 585.75 1700 575.71
11/18/2013 594 599.85 591.1 592.5 1900 582.35
11/15/2013 583 583 583 583 0 573.01
11/14/2013 587 592.15 580 583 1000 573.01
11/13/2013 595 597 581.4 589.05 2500 578.96
11/12/2013 592 598 566.5 593.25 4900 583.09
11/11/2013 590.05 606 582 584 3900 573.99
11/8/2013 606 606 593 595.6 2600 585.4
11/7/2013 613 613 595 596.85 4300 586.62
11/6/2013 601.1 619 601.1 608.75 5500 598.32
11/5/2013 588 613 583.5 599.85 5500 589.57
11/4/2013 586.8 586.8 586.8 586.8 0 576.75
11/1/2013 595 598 577.1 586.8 1600 576.75
10/31/2013 580 596.7 568.9 588.1 6000 578.02
10/30/2013 560 578 560 571.55 5500 561.76
10/29/2013 550 569 542 555.45 2400 545.93
10/28/2013 560 560 545.65 547.65 900 538.27
10/25/2013 563 563 547.1 552.8 2100 543.33
10/24/2013 561.95 569 558 558.75 5400 549.18
10/23/2013 553 562 546.25 554.8 1800 545.29
10/22/2013 555.2 562.5 543 545.5 3400 536.15
10/21/2013 550 560 545 554.5 3500 545
10/18/2013 545 549.95 543.25 547.35 2500 537.97
10/17/2013 555 555 539.05 544.8 1600 535.47
10/16/2013 544.9 544.9 544.9 544.9 0 535.56
10/15/2013 552 555 536.55 544.9 1900 535.56
10/14/2013 555 563.8 550.2 553.15 2300 543.67
10/11/2013 551.7 564 544 550.55 6600 541.12
10/10/2013 540 556.8 537 548.2 7900 538.81
10/9/2013 544 544 535 536.25 1500 527.06
10/8/2013 554 554 535 537.95 1200 528.73
10/7/2013 556 556.5 544 549.95 1100 540.53
10/4/2013 553 560 541.75 543.65 2500 534.34
10/3/2013 533 558.5 533 551.6 7500 542.15
10/2/2013 527.55 527.55 527.55 527.55 0 518.51
10/1/2013 534 540 525.15 527.55 700 518.51
9/30/2013 522 536 520 532.4 1500 523.28
9/27/2013 520 531 514 522.15 3800 513.2
9/26/2013 517 517 512 515.45 900 506.62
9/25/2013 521.7 521.7 512.2 517 1100 508.14
9/24/2013 518.95 520.25 513 515 900 506.18
9/23/2013 507 519 507 518.9 400 510.01
9/20/2013 533 533 512.5 512.95 4500 504.16
9/19/2013 528 537.5 519.1 523.1 1400 514.14
9/18/2013 525 537.6 518.65 521.15 600 512.22
9/17/2013 524.9 528 519 520.4 500 511.48
9/16/2013 544 545 520.8 525.1 4600 516.1
9/13/2013 540 550 538.5 542.4 500 533.11
9/12/2013 528 550 526 544 6000 534.68
9/11/2013 513 530.6 511 527.5 3900 518.46
9/10/2013 513 515 510 512.05 11500 503.28
9/9/2013 505.85 505.85 505.85 505.85 0 497.18
9/6/2013 512.6 512.6 502.05 505.85 2500 497.18
9/5/2013 505 515.5 500.05 506.85 1800 498.17
9/4/2013 507 507 498 502.65 2800 494.04
9/3/2013 510.15 517.9 500 500.9 1500 492.32
9/2/2013 517.3 517.3 510 512.25 1000 503.47
8/30/2013 517 522 511 513.2 700 504.41
8/29/2013 519 519 507 512.45 1000 503.67
8/28/2013 529.95 530 505 512.4 1200 503.62
8/27/2013 533 534 517 526.35 5600 517.33
8/26/2013 528 538 521 532.55 52000 523.43
8/23/2013 520 526 513.75 520.7 1200 511.78
8/22/2013 533 533 505 510.4 2300 501.66
8/21/2013 527 533.6 525.1 531.65 2700 518.61
8/20/2013 525 531 521.2 525.1 1700 512.22
8/19/2013 511.05 534.5 511 528.35 3900 515.39
8/16/2013 524.2 530.5 511.65 514.3 3000 501.69
8/15/2013 524.8 524.8 524.8 524.8 0 511.93
8/14/2013 530 530 522 524.8 900 511.93
8/13/2013 528 535 523.1 524 1400 511.15
8/12/2013 517 532.5 515 524 1900 511.15
8/9/2013 513.05 513.05 513.05 513.05 0 500.47
8/8/2013 500.05 522 500 513.05 1700 500.47
8/7/2013 490 509 490 505.35 1800 492.96
8/6/2013 500 510.65 496 501.05 3000 488.76
8/5/2013 515.95 518.9 500 501.75 6000 489.44
8/2/2013 514.75 523 505 508 2500 495.54
8/1/2013 512.05 522.05 508.4 514.75 2700 502.12
7/31/2013 502 522.4 495.35 511.6 6000 499.05
7/30/2013 539.75 539.75 501 511.6 22100 499.05
7/29/2013 536.1 545 525 527.05 29600 514.12
7/26/2013 540 540 531.5 535.4 6600 522.27
7/25/2013 535 547.6 535 537.7 800 524.51
7/24/2013 566 566 532.45 536.9 2800 523.73
7/23/2013 550.6 555 543.15 544.9 3400 531.54
7/22/2013 554.85 555 546 546.05 1500 532.66
7/19/2013 552 556 548.05 551.85 4300 538.31
7/18/2013 551 552.35 544 546.3 3800 532.9
7/17/2013 562.7 565 544.65 555.4 2900 541.78
7/16/2013 549 559.95 546 554.3 3500 540.7
7/15/2013 556.8 556.8 546.9 551.4 2000 537.88
7/12/2013 548 557.5 541.55 545.6 2300 532.22
7/11/2013 540 550.05 539 542.25 14400 528.95
7/10/2013 545 545 536 539.45 2800 526.22
7/9/2013 549.95 549.95 540 544.55 3800 531.19
7/8/2013 560 560 544 545.5 900 532.12
7/5/2013 555 556 543 549.95 1700 536.46
7/4/2013 546.45 552.9 532.05 546.95 800 533.53
7/3/2013 541 555 530.25 547.3 2900 533.88
7/2/2013 557 557 542.55 546.3 3200 532.9
7/1/2013 553 555.5 551 552.75 3100 539.19
6/28/2013 558.8 561.45 543.45 550.2 2700 536.71
6/27/2013 554.5 554.5 540.2 543.25 700 529.93
6/26/2013 550 550 542 543.05 6400 529.73
6/25/2013 555.15 556 551.15 552.55 2800 539
6/24/2013 575 575 558 559.05 2300 545.34
6/21/2013 568 580 560.15 568.65 4600 554.7
6/20/2013 574 575 565 567.3 4300 553.39
6/19/2013 570.7 587.9 570.7 574.8 300 560.7
6/18/2013 579.95 583.8 572.05 572.65 1100 558.6
6/17/2013 580 587.95 573.1 576.1 2600 561.97
6/14/2013 585.95 585.95 580 580.35 500 566.12
6/13/2013 586 586 576.5 580.8 400 566.55
6/12/2013 580 583.8 578.15 580.65 800 566.41
6/11/2013 591 591 575.2 580.25 1000 566.02
6/10/2013 585.1 590.9 575.1 583.4 8500 569.09
6/7/2013 590 590.75 580.5 586.05 1200 571.68
6/6/2013 597.8 598 586 586.95 1000 572.55
6/5/2013 598.1 598.75 592.8 593.3 100 578.75
6/4/2013 589.95 603 589.1 593.45 3400 578.89
6/3/2013 608 622 584.25 587.4 5300 572.99
5/31/2013 600.7 628 598 603.5 23600 588.7
5/30/2013 600 610.95 594.15 600.3 2800 585.58
5/29/2013 613.3 615.65 597.1 601.85 1100 587.09
5/28/2013 613 614 602.95 608.3 1400 593.38
5/27/2013 594 617.95 584 607.55 13400 592.65
5/24/2013 582 588.95 576 584.65 700 570.31
5/23/2013 593 593 570 577.6 8000 563.43
5/22/2013 588 592.2 585.5 589.1 1100 574.65
5/21/2013 590.25 591 585.25 587.1 2000 572.7
5/20/2013 591 593 587.3 588.35 3100 573.92
5/17/2013 592.35 597.45 587.55 589.55 1400 575.09
5/16/2013 599.45 602.45 590.25 592.3 3200 577.77
5/15/2013 594.95 603 590 599.45 5000 584.75
5/14/2013 587 598.65 587 589.15 1000 574.7
5/13/2013 587.5 598 587.5 589.35 1300 574.89
5/10/2013 594 595 585.2 590.45 2400 575.97
5/9/2013 599.9 600 585 589.65 6300 575.19
5/8/2013 602.1 607.8 592 594.85 1800 580.26
5/7/2013 598 616.85 596 603.9 12300 589.09
5/6/2013 587.4 607 587.4 593.3 2300 578.75
5/3/2013 590 596.5 585 585.65 2300 571.29
5/2/2013 587.85 601.25 580 593.3 6400 578.75
5/1/2013 583.85 583.85 583.85 583.85 0 569.53
4/30/2013 567.25 615.5 567.25 583.85 51200 569.53
4/29/2013 575 575.85 552 566.3 1700 552.41
4/26/2013 575 577 566 566.9 9300 553
4/25/2013 570 579.95 565.35 575 800 560.9
4/24/2013 567.5 567.5 567.5 567.5 0 553.58
4/23/2013 570.05 570.05 560 567.5 1700 553.58
4/22/2013 570 572.75 564 568.15 1300 554.21
4/19/2013 565.05 565.05 565.05 565.05 0 551.19
4/18/2013 568 568 563 565.05 1600 551.19
4/17/2013 580 580 565.2 565.9 5300 552.02
4/16/2013 569 575 560.8 573.25 1000 559.19
4/15/2013 573 575 560 564.2 2000 550.36
4/12/2013 560.2 576.4 560 572.65 1900 558.6
4/11/2013 574 574 562.55 565.9 300 552.02
4/10/2013 579 579 567.05 571.95 4000 557.92
4/9/2013 583 583 563.25 573.05 1300 558.99
4/8/2013 587 587 569.1 576.65 2400 562.51
4/5/2013 600 600 580.5 583.6 3100 569.29
4/4/2013 595 597.25 586 592 1000 577.48
4/3/2013 595 607.45 595 598.8 500 584.11
4/2/2013 585 597.75 585 594.25 1000 579.67
4/1/2013 590 590 584 587.95 700 573.53
3/29/2013 578.1 578.1 578.1 578.1 0 563.92
3/28/2013 598 598 576.15 578.1 700 563.92
3/27/2013 591.1 591.1 591.1 591.1 0 576.6
3/26/2013 588 596.4 578.15 591.1 1600 576.6
3/25/2013 590 593 572 580.1 6700 565.87
3/22/2013 591 604 583.25 588.9 4900 574.46
3/21/2013 599 599 585.75 596.45 1500 581.82
3/20/2013 603 603 585 597.55 2000 582.89
3/19/2013 591.55 602.4 584.55 598.9 3800 584.21
3/18/2013 615 615 591.3 591.55 800 577.04
3/15/2013 592.5 608.8 583 594.9 4000 580.31
3/14/2013 590 599.4 584.25 592.5 3700 577.97
3/13/2013 595 616.7 590.05 595.1 2400 580.5
3/12/2013 600 600 595 596.45 900 581.82
3/11/2013 598.75 605 593.5 601.35 800 586.6
3/8/2013 600 604 594 598.7 2400 584.02
3/7/2013 591.95 597.85 583.9 594.9 1600 580.31
 3/6/2013 611.35 611.35 584.9 592.9 1700 578.36
3/5/2013 590 590 579.1 581.95 2800 567.68
3/4/2013 610 610 582 583.6 1800 569.29
3/1/2013 592.75 598 568.95 590.35 3100 575.87
2/28/2013 620.75 671 592 598.6 3600 583.92
2/27/2013 601.15 625 596 609.95 1300 594.99
2/26/2013 617 617 595.9 599.9 5200 585.19
2/25/2013 640 640 610.1 617.6 1900 602.45
2/22/2013 652 711.25 623 627.55 4800 612.16
2/21/2013 627 627.8 620 621.45 700 606.21
2/20/2013 635 635 623 627.6 1700 612.21
2/19/2013 631 632.95 622.15 628.25 1800 612.84
2/18/2013 622 629 622 625.7 600 610.35
2/15/2013 645 645 622 623.1 7000 607.82
2/14/2013 648 650.7 637 641.75 8100 626.01
2/13/2013 642 651.1 642 649.15 1800 633.23
2/12/2013 653.6 654.1 641.05 642.35 800 626.59
2/11/2013 650 650 641 643.7 2500 627.91
2/8/2013 650 651.95 645 649 1400 633.08
2/7/2013 644.25 654.95 644.25 647.75 1500 631.86
2/6/2013 651.25 654 648.75 649.95 1000 634.01
2/5/2013 644 655 644 653.05 1100 637.03
2/4/2013 664 664 646.15 648.2 2600 632.3
2/1/2013 648.4 651 642 645.4 700 629.57
1/31/2013 653 653 640 648.4 3800 632.5
1/30/2013 660 660 640.05 649.8 2900 633.86
1/29/2013 640.05 662 640.05 654.1 6500 638.06
1/28/2013 666 674 645 652.2 8300 636.2
1/25/2013 673.75 685.4 651.25 663.65 18400 647.37
1/24/2013 687.05 692.1 672.85 675.15 2200 658.59
1/23/2013 702 705.55 683.15 687.05 4700 670.2
1/22/2013 712.6 713 698 702.7 3700 685.46
1/21/2013 721.25 724 707.1 708.7 3200 691.32
1/18/2013 691.3 708.9 690.05 705.4 2900 688.1
1/17/2013 692.1 701 692.1 695.6 500 678.54
1/16/2013 714.4 714.4 696.2 696.95 1000 679.86
1/15/2013 708.5 708.5 697.5 698.55 1500 681.42
1/14/2013 710 712 700 702 2600 684.78
1/11/2013 715.25 715.25 702 705 2600 687.71
1/10/2013 719.05 722.9 713.05 716.55 1300 698.98
1/9/2013 729.45 735 715.1 718.25 6700 700.63
1/8/2013 725.9 726 717.4 719.45 1900 701.8
1/7/2013 724 732 720 721.6 2700 703.9
1/4/2013 729 729 715 724 3200 706.24
1/3/2013 732 732 720 720.6 5000 702.93
1/2/2013 725 732.7 722 723.7 2800 705.95
1/1/2013 729 735 722.2 724.2 3200 706.44
12/31/2012 730 733 723 726.35 1200 708.53
12/28/2012 734.75 734.75 720 724.6 2900 706.83
12/27/2012 727.1 731 724.1 726.95 2700 709.12
12/26/2012 736.9 739 725.3 726.35 2500 708.53
12/25/2012 733.05 733.05 733.05 733.05 0 715.07
12/24/2012 735.5 741 728 733.05 3100 715.07
12/21/2012 760 765 727.7 733.05 3300 715.07
12/20/2012 767.8 769.9 745 749.75 10600 731.36
12/19/2012 718.3 766 710 748.95 13200 730.58
12/18/2012 705 726.95 702.3 724.25 5100 706.49
12/17/2012 715 715 703.05 705.8 1500 688.49
12/14/2012 720 720.5 703.5 707.75 3300 690.39
12/13/2012 728 728 703.9 706.2 3400 688.88
12/12/2012 727 729 718.05 723.65 4600 705.9
12/11/2012 723 734.8 714.15 716.35 20900 698.78
12/10/2012 720 727 715.05 716.7 5800 699.12
12/7/2012 726 727 713 714.65 4200 697.12
12/6/2012 732 739 712 716.65 7200 699.07
12/5/2012 722.55 738 722.5 726.25 4900 708.44
12/4/2012 739 740 720 722.3 5200 704.58
12/3/2012 740 750 735.1 738.75 8000 720.63
11/30/2012 712 748 712 732 23900 714.05
11/29/2012 662.2 732 661 712.25 34000 694.78
11/28/2012 668.95 668.95 668.95 668.95 0 652.54
11/27/2012 677.8 677.8 664 668.95 2400 652.54
11/26/2012 669 673.35 660 667.2 3400 650.84
11/23/2012 680 680 665.15 670.2 2900 653.76
11/22/2012 670 680 666.1 669.95 4800 653.52
11/21/2012 668 673.4 661.5 668.05 3400 651.66
11/20/2012 672 673 658.15 660.15 2600 643.96
11/19/2012 670.1 676.9 659 669.85 1700 653.42
11/16/2012 680 680 670 672.45 5100 655.96
11/15/2012 671.5 680.75 655.05 675.55 1800 658.98
11/14/2012 672.75 672.75 672.75 672.75 0 656.25
11/13/2012 672.75 672.75 672.75 672.75 0 656.25
11/12/2012 680 680.85 668.1 672.75 2700 656.25
11/9/2012 682 690 670 675.35 8500 658.79
11/8/2012 680 687.3 668 673.35 3200 656.83
11/7/2012 684.4 688 674 676.8 5600 660.2
11/6/2012 678 692 672.5 684.2 7400 667.42
11/5/2012 680 686 670.05 672.55 6600 656.05
11/2/2012 668 678.7 663.5 674.4 9500 657.86
11/1/2012 652.95 668.85 650.95 664.35 12400 648.06
10/31/2012 650.05 657.95 647.7 652.45 2900 636.45
10/30/2012 660 669 650 653.6 5900 637.57
10/29/2012 665 665 651 654.25 4100 638.2
10/26/2012 672 672 658.5 659.8 7500 643.62
10/25/2012 674.6 674.6 658.6 665.6 12300 649.27
10/24/2012 676.9 676.9 676.9 676.9 0 660.3
10/23/2012 684.75 688 672.05 676.9 11700 660.3
10/22/2012 702.45 731.7 675 679.25 107100 662.59
10/19/2012 688 707.35 679.9 701.4 42000 684.2
10/18/2012 677 682 673 679.2 4000 662.54
10/17/2012 686.7 687 671.3 673.5 7800 656.98
10/16/2012 675 698.95 675 680 41900 663.32
10/15/2012 670 687.8 661 677.15 27200 660.54
10/12/2012 660 669.8 657.95 661.35 5500 645.13
10/11/2012 660 674.95 652.55 667 38600 650.64
10/10/2012 659 659 648 648.8 4000 632.89
10/9/2012 665 674 658 659.45 5100 643.28
10/8/2012 663 670 656 659.25 3600 643.08
10/5/2012 662.2 671.25 655 660.1 6400 643.91
10/4/2012 671.8 683 666.2 671.8 12700 655.32
10/3/2012 660 674.35 652.05 668.75 7600 652.35
10/2/2012 657 657 657 657 0 640.89
10/1/2012 660 669 655 657 6800 640.89
9/28/2012 653 659.95 645 655.2 3900 639.13
9/27/2012 655 655 645.25 648.05 4200 632.16
9/26/2012 650 657 642 647.3 10600 631.42
9/25/2012 649 656 649 652.15 3100 636.15
9/24/2012 644 659.85 643.95 652.75 7100 636.74
9/21/2012 654.1 658.3 640 640.75 10400 625.03
9/20/2012 653.2 665 650 651.05 5000 635.08
9/19/2012 653.6 653.6 653.6 653.6 0 637.57
9/18/2012 658 664 652.6 653.6 7800 637.57
9/17/2012 657 668.95 649.2 653.65 9800 637.62
9/14/2012 669.75 669.9 650 651.15 11100 635.18
9/13/2012 667 673.4 659.25 663.8 7700 647.52
9/12/2012 672 675 662.35 663.25 9000 646.98
9/11/2012 674 677.65 670 670.55 6900 654.1
9/10/2012 674 692.05 666.5 673.45 30100 656.93
9/7/2012 649 671 645 662.4 37000 646.15
9/6/2012 640 648.95 639 647.35 14500 631.47
9/5/2012 639.85 647.2 634 635.7 6200 620.11
9/4/2012 628.2 649 628.2 634.4 16700 618.84
9/3/2012 636 636 622.1 628.1 4700 612.69
8/31/2012 634.55 638.9 621.75 629.3 5600 613.87
8/30/2012 629 649 618 635.25 22500 619.67
8/29/2012 622 634 615.05 621.2 3900 605.96
8/28/2012 637 637 622 624.35 6700 609.04
8/27/2012 641.25 645 626.55 628.6 9200 613.18
8/24/2012 658 658 639 644.15 12400 628.35
8/23/2012 659.9 669 654.6 656.2 14400 640.11
8/22/2012 656 672.95 654 657.5 30600 641.37
8/21/2012 647.35 670.95 640.15 656.3 180700 640.2
8/20/2012 640.45 640.45 640.45 640.45 0 624.74
8/17/2012 630 659.95 630 640.45 53100 624.74
8/16/2012 628 636.6 623.3 629.6 11900 614.16
8/15/2012 625.3 625.3 625.3 625.3 0 606.06
8/14/2012 628.65 629.5 623.2 625.3 2200 606.06
8/13/2012 620.55 638.4 620.55 625.3 9900 606.06
8/10/2012 627 627 616.5 617.7 3400 598.7
8/9/2012 621.45 630.45 616.25 623.2 10700 604.03
8/8/2012 618 633.7 609 620.25 24800 601.17
8/7/2012 618 624.95 612 614.9 18100 595.98
8/6/2012 619 619.9 607.3 613.5 12900 594.62
8/3/2012 608 628 603 611.95 40300 593.12
8/2/2012 631.5 632.95 605.25 608 63100 589.29
8/1/2012 568 647.7 553.85 629.15 370200 609.79
7/31/2012 548.2 562 548.2 558.7 700 541.51
7/30/2012 550.05 560 547.8 553.65 1900 536.62
7/27/2012 555 559 551.1 553.55 1400 536.52
7/26/2012 562.95 562.95 551.5 551.55 500 534.58
7/25/2012 551 560 551 554.05 1200 537
7/24/2012 565.35 565.35 555.15 557.15 500 540.01
7/23/2012 562.05 567.65 560 560.3 900 543.06
7/20/2012 573 575 550.25 565.2 2900 547.81
7/19/2012 561 571 560 564.55 2000 547.18
7/18/2012 565 568.8 560.6 563.7 1000 546.36
7/17/2012 579.75 583 562.6 565.05 7000 547.66
7/16/2012 579.7 580 572 574.05 5400 556.39
7/13/2012 592.75 592.75 575.25 579.7 26900 561.86
7/12/2012 600 600 578 582.75 2400 564.82
7/11/2012 597 597 581.2 585.9 2000 567.87
7/10/2012 590 594.95 585 590.9 3000 572.72
7/9/2012 620 620 592 594.55 1700 576.26
7/6/2012 604 622 604 613.65 5400 594.77
7/5/2012 588 609.7 588 606.85 17100 588.18
7/4/2012 579.8 586 577 584.3 3400 566.32
7/3/2012 583.4 585 573.3 577.4 3600 559.64
7/2/2012 580 580 570.05 572.1 1200 554.5
6/29/2012 580 582 569.15 572.8 3800 555.18
6/28/2012 580 580 571.1 572.45 1500 554.84
6/27/2012 580 580 573 575.15 1700 557.45
6/26/2012 580 585 573.25 576.4 2900 558.67
6/25/2012 582 584 570.25 570.85 700 553.29
6/22/2012 577.05 592 575.5 577.2 1800 559.44
6/21/2012 580 588.75 568.35 584 22600 566.03
6/20/2012 575 575.7 568.55 571.6 1700 554.01
6/19/2012 576.05 576.05 565.15 569.15 1400 551.64
6/18/2012 587.1 587.1 571 576.45 600 558.71
6/15/2012 581 583.85 576.5 578.25 200 560.46
6/14/2012 578 583.95 570.25 576.35 1200 558.62
6/13/2012 579.2 580.95 577 578.9 400 561.09
6/12/2012 580 580 574.05 576.55 800 558.81
6/11/2012 578.8 588.95 575 576.6 2300 558.86
6/8/2012 588 588 582 584.9 300 566.9
6/7/2012 584.95 595.05 583 588.85 3800 570.73
6/6/2012 572.2 588.2 572.2 584.9 1100 566.9
6/5/2012 574.9 586 571.1 572.9 2800 555.27
6/4/2012 580 580 555 568.6 1000 551.11
6/1/2012 579 579 562.55 570.9 2600 553.34
5/31/2012 585 587.95 571.25 573.4 1700 555.76
5/30/2012 592.4 593.5 581 583.1 1300 565.16
5/29/2012 579.1 600 578.55 594.7 4600 576.4
5/28/2012 580 586 575.35 583.85 2200 565.89
5/25/2012 577 586.9 572.05 575.7 3900 557.99
5/24/2012 570 590 570 581.05 2500 563.17
5/23/2012 569.05 580 569.05 574 1200 556.34
5/22/2012 572.1 580.95 567.15 573.05 1000 555.42
5/21/2012 554.05 579 551 571.2 2600 553.63
5/18/2012 543.6 561 543.6 558.3 2400 541.12
5/17/2012 558 568 557.05 562.4 1300 545.1
5/16/2012 554 559.85 550 556.4 3600 539.28
5/15/2012 556.9 559.95 550.05 553 2600 535.99
5/14/2012 565 570 550.1 552.45 4400 535.45
5/11/2012 555 565 550 561.95 2500 544.66
5/10/2012 569.6 570 555.35 558.15 2700 540.98
5/9/2012 583 583 557.15 563.05 5900 545.73
5/8/2012 588 592.7 571 573.85 1400 556.19
5/7/2012 578.6 595.05 565.25 586.75 5000 568.7
5/4/2012 587.55 597.65 576 579.7 5600 561.86
5/3/2012 608.2 609 582.2 584.7 6100 566.71
5/2/2012 617.95 628.55 603.35 606.65 9200 587.99
5/1/2012 614 614 614 614 0 595.11
4/30/2012 577.25 631.4 575 617.8 33800 598.79
4/27/2012 590.25 593.1 575.05 581.65 5600 563.75
4/26/2012 613 614 581.15 584.65 16100 566.66
4/25/2012 630 642.4 597.1 614.7 30200 595.79
4/24/2012 635 642.4 625.4 630.65 8300 611.25
4/23/2012 634.95 657 625.4 628.1 20400 608.78
4/20/2012 629 647.9 627.2 630.5 23700 611.1
4/19/2012 644.2 644.2 622 624.5 11900 605.29
4/18/2012 633.45 663.1 625.05 641.65 67800 621.91
4/17/2012 655 667.4 625.95 629.2 56200 609.84
4/16/2012 623.4 663.45 609.2 651.35 174700 631.31
4/13/2012 554.9 636 552.05 620.45 236000 601.36
4/12/2012 525.1 555 525.1 548.1 20300 531.24
4/11/2012 518 534.8 507 520.2 2900 504.19
4/10/2012 510 513.5 504.35 507.5 3100 491.89
4/9/2012 518 518.45 513 514.2 1600 498.38
4/6/2012 518.85 518.85 518.85 518.85 0 502.89
4/5/2012 518.85 518.85 518.85 518.85 0 502.89
 4/4/2012 516 520 512.75 518.85 1500 502.89
4/3/2012 516.9 519 510.5 517.1 1200 501.19
4/2/2012 512.9 514.1 502.1 510.45 2700 494.74
3/30/2012 506.95 512 500 501.55 2700 486.12
3/29/2012 506.5 509 491.3 499 400 483.65
3/28/2012 498.95 499 488 491.55 9900 476.43
3/27/2012 503 503 494.95 495.05 2300 479.82
3/26/2012 520 520 494.55 495.8 2900 480.55
3/23/2012 517 518 506 511.65 1400 495.91
3/22/2012 516 522 512.3 514.65 1900 498.82
3/21/2012 529 532.65 519 523.45 7100 507.34
3/20/2012 522 526 521.6 523.9 5700 507.78
3/19/2012 510 527 496.2 520.5 3300 504.49
3/16/2012 523.95 523.95 511.3 513.95 5100 498.14
3/15/2012 516.65 527 512.05 517.35 4400 501.43
3/14/2012 504.6 527.2 500 518.5 28800 502.55
3/13/2012 499 504.9 494 498.85 1200 483.5
3/12/2012 497.7 497.7 490 495.1 3100 479.87
3/9/2012 491.25 499 490 493.55 1400 478.36
3/8/2012 495.85 495.85 495.85 495.85 0 480.59
3/7/2012 510 510 489 490.9 1900 475.8
3/6/2012 506.5 506.5 493.25 494.9 2500 479.67
3/5/2012 502 518.5 498 501 9600 485.59
3/2/2012 504 504 491.1 493.6 1500 478.41
3/1/2012 500 504 495 495.85 1500 480.59
2/29/2012 504 505.4 498 503.4 2400 487.91
2/28/2012 495 508 492 492.85 4000 477.69
2/27/2012 505 505 488.65 491.4 3100 476.28
2/24/2012 494 521 490 505.45 11400 489.9
2/23/2012 491.35 504.9 491.35 493.9 1400 478.7
2/22/2012 506.9 506.9 497 501.1 1700 485.68
2/21/2012 503 508.95 496.4 501.35 2500 485.92
2/20/2012 499.9 499.9 499.9 499.9 0 484.52
2/17/2012 520 520 499.1 499.9 5600 484.52
2/16/2012 518 518 510 513.15 2000 497.36
2/15/2012 520 520 514 517.35 2600 501.43
2/14/2012 496.35 518 496.35 511.9 2600 496.15
2/13/2012 511 514.85 505.25 510.15 4200 494.45
2/10/2012 499 525 499 512.9 7800 497.12
2/9/2012 508 509.5 502.1 507.75 2200 492.13
2/8/2012 507.9 509 500.55 501.9 1900 486.46
2/7/2012 505 507.65 499.55 502.9 2700 487.43
2/6/2012 504 510.95 500 504.9 4000 489.37
2/3/2012 500 501 491.25 497.4 2300 482.1
2/2/2012 499.9 504 494 495.45 2700 480.21
2/1/2012 496.65 501 490.05 491.4 3600 476.28
1/31/2012 532 532 495.25 504.4 10700 488.88
1/30/2012 529 529 514.1 519.05 900 503.08
 1/27/2012 522 538 520.05 524.1 3200 507.97
1/26/2012 518.9 518.9 518.9 518.9 0 502.93
1/25/2012 504.85 521.65 500 518.9 2400 502.93
1/24/2012 499 506 497.1 498.7 900 483.36
1/23/2012 504 504 497.7 500.15 500 484.76
1/20/2012 500 512.75 499.65 503.6 3900 488.11
1/19/2012 537 537 504.25 507.8 1700 492.18
1/18/2012 498.9 515 492 503 2200 487.52
1/17/2012 503 503 490 493.45 2800 478.27
1/16/2012 507 510.85 495 495.85 1500 480.59
1/13/2012 490.1 506 490.1 504.05 3100 488.54
1/12/2012 494.95 508.8 488.05 498.1 10200 482.77
1/11/2012 480 493.65 480 490.7 2800 475.6
1/10/2012 461 484.65 461 475.25 7400 460.63
1/9/2012 465 466 452 456.1 1200 442.07
1/6/2012 456 471.5 452.15 460.85 5000 446.67
1/5/2012 462 462 452.1 452.25 2000 438.34
1/4/2012 455 458.95 454.05 454.9 600 440.9
1/3/2012 460 460 452 455.25 2300 441.24
1/2/2012 455.75 474 449 454.1 4200 440.13
12/30/2011 458 477.8 441 446.3 4100 432.57
12/29/2011 457 457 446.25 447.15 600 433.39
12/28/2011 463 463 443.4 445.55 1700 431.84
12/27/2011 458 463 455 458.5 1700 444.39
12/26/2011 457.85 457.9 443.5 453 1900 439.06
12/23/2011 439.95 446 430 438.8 3800 425.3
12/22/2011 445.85 445.85 427.05 430.55 2700 417.3
12/21/2011 452 457.25 436.9 439.55 4100 426.03
12/20/2011 485 485 447.3 450.1 3000 436.25
12/19/2011 493 493 460 462.95 2600 448.71
12/16/2011 484.95 495.9 479 481.8 2600 466.98
12/15/2011 509.9 510 475 479.55 4200 464.8
12/14/2011 515 515 495.35 499.55 1500 484.18
12/13/2011 503.3 513 485.05 499.1 3500 483.74
12/12/2011 545 545 506.5 513.3 2600 497.51
12/9/2011 545 545 528.3 529.45 2800 513.16
12/8/2011 548 548 535.05 540.25 900 523.63
12/7/2011 541 547 540.05 541.45 700 524.79
12/6/2011 541.05 541.05 541.05 541.05 0 524.4
12/5/2011 547.8 548 540 541.05 500 524.4
12/2/2011 536 547 535 543.65 1000 526.92
12/1/2011 549.5 549.5 536 536.45 2400 519.94
11/30/2011 554 556 530.1 534.1 1700 517.67
11/29/2011 545 560 526.1 553.55 1200 536.52
11/28/2011 548 555 540 550.2 1200 533.27
11/25/2011 540 545.6 536.2 538.1 1400 521.54
11/24/2011 566.9 566.9 534.4 540.7 1800 524.06
11/23/2011 568 568.85 540.6 544.05 2300 527.31
11/22/2011 586 586 555.15 562 1500 544.71
11/21/2011 580 580 572 573.75 800 556.1
11/18/2011 576 593.95 560 578.5 3300 560.7
11/17/2011 575.15 584.95 570.05 575.6 1100 557.89
11/16/2011 569.25 590 569.25 575.1 1200 557.41
11/15/2011 592 592 572.15 577.3 1700 559.54
11/14/2011 601 601 583 584.9 2000 566.9
11/11/2011 610 610 595 595.55 1700 577.23
11/9/2011 617 621 600.05 602.15 4200 583.62
11/8/2011 600 625 600 617.2 4800 598.21
11/4/2011 605.7 614 600.05 603.3 2900 584.74
11/3/2011 600 605.95 592.2 600 1900 581.54
11/2/2011 599 609 593 596.4 1900 578.05
11/1/2011 595 600 590.25 598.55 3400 580.13
10/31/2011 583.15 600 583.15 600 1600 581.54
10/28/2011 597 598.1 587.45 592.4 3800 574.17
10/26/2011 605 605 582.3 590.35 3100 572.19
10/25/2011 619.9 619.9 610 612.15 1200 593.32
10/24/2011 606 628.95 606 612.3 2400 593.46
10/21/2011 615 617 607.05 611.45 1300 592.64
10/20/2011 603.1 616.9 603.05 613.65 900 594.77
10/19/2011 617.95 618 612.05 615.15 900 596.22
10/18/2011 601.2 620 601.2 611.05 1200 592.25
10/17/2011 612 618.85 605 613.8 4300 594.92
10/14/2011 616.95 617 607.15 607.9 1400 589.2
10/13/2011 619 619 609 611.35 900 592.54
10/12/2011 617 619.95 610 612.85 900 593.99
10/11/2011 615.95 619 612 615.25 1800 596.32
10/10/2011 606.95 617 600 613.65 2700 594.77
10/7/2011 606 606 597.25 603.1 2400 584.54
10/5/2011 605 605 590 593.6 1900 575.34
10/4/2011 607 609 595 597.25 1500 578.87
10/3/2011 601.85 610 597.05 607.75 3500 589.05
9/30/2011 600 611 600 603 4500 584.45
9/29/2011 595 605 591.1 602.55 3100 584.01
9/28/2011 605.7 607.85 593.4 594.75 1600 576.45
9/27/2011 608.25 613.75 605 606.25 6400 587.6
9/26/2011 615 615 594.05 605.95 2000 587.31
9/23/2011 614 617.25 602 610.15 3800 591.38
9/22/2011 620 631.45 618.1 622 10000 602.86
9/21/2011 637.5 717 622 624 4000 604.8
9/20/2011 618 632 608 628 15600 608.68
9/19/2011 605 642.4 594 614.15 25100 595.25
9/16/2011 588.05 604.95 588 601.1 1600 582.61
9/15/2011 592 594.45 590 590.95 1200 572.77
9/14/2011 598 601.85 586.6 589.45 1700 571.31
9/13/2011 597.95 599.15 588 595.35 1700 577.03
9/12/2011 595 598.65 585.65 588.1 1700 570.01
 9/9/2011 606.65 616.85 593.55 596.7 1300 578.34
9/8/2011 612 612 602.05 603.45 400 584.88
9/7/2011 603.5 615 601 609.55 2200 590.8
9/6/2011 600 603.95 595 598.45 400 580.04
9/5/2011 594.6 604 594.6 600.85 2200 582.36
9/2/2011 608.2 608.2 594.05 594.7 2400 576.4
8/30/2011 604.2 604.2 591.5 594.7 1100 576.4
8/29/2011 587.9 597.85 580 595.6 1600 577.28
8/26/2011 583.25 588 576.3 587 1700 568.94
8/25/2011 590 590 580 582.7 1100 564.77
8/24/2011 592.15 597.75 583.1 587.55 800 569.47
8/23/2011 588 594.9 577 593.95 900 575.68
8/22/2011 579 592.5 579 586.6 1000 568.55
8/19/2011 585.3 589.5 578 583.95 2500 565.98
8/18/2011 595.05 597 589 593.85 3800 575.58
8/17/2011 604.85 604.9 594 597.5 2800 579.12
8/16/2011 597 605.9 594 602.45 3100 576.16
8/12/2011 601 601 588.15 592.35 3300 566.5
8/11/2011 595 595.9 583.65 590.65 1800 564.88
8/10/2011 592.5 600 587.25 591.9 5200 566.07
8/9/2011 591.2 599.9 573.05 581.25 6500 555.89
8/8/2011 605 605 591 596.65 6700 570.61
8/5/2011 611.8 616.95 597.5 604.35 12500 577.98
8/4/2011 634.75 637 619 622.7 4400 595.53
8/3/2011 636.5 636.7 611 624.8 6100 597.54
8/2/2011 649 649 632 634.1 5200 606.43
8/1/2011 674.25 674.25 645.1 648.25 5600 619.96
7/29/2011 671.65 671.65 660 661.7 2100 632.82
7/28/2011 661.7 679 660.05 665.85 3000 636.79
7/27/2011 575.55 677 550 670.8 4300 641.53
7/26/2011 665 679 662 669.25 3600 640.05
7/25/2011 679 679 655.05 662.65 2300 633.73
7/22/2011 662.25 667.9 659.25 663.2 2100 634.26
7/21/2011 660.7 669.85 659 661.05 2700 632.2
7/20/2011 674.5 674.5 658.3 663.25 5400 634.31
7/19/2011 678 688 668.35 670 10400 640.76
7/18/2011 685.05 693.85 672.55 676.8 40700 647.27
7/15/2011 678.6 688 669.55 680 15700 650.33
7/14/2011 672.6 688.8 663.25 672.55 14300 643.2
7/13/2011 676.45 696 670.25 675 45000 645.54
7/12/2011 649 705.7 645.05 669.05 114200 639.85
7/11/2011 649.1 655.35 642 648.9 3000 620.58
7/8/2011 666 668 645 649.2 3700 620.87
7/7/2011 648.85 677.95 648.85 663.1 26100 634.16
7/6/2011 638 659 638 651.15 21200 622.74
7/5/2011 620 648 620 634.1 15800 606.43
7/4/2011 622.1 624.8 616.6 621.35 3000 594.24
7/1/2011 604.95 625 604.5 622.7 14900 595.53
6/30/2011 604 613.5 596.6 600.1 5600 573.91
6/29/2011 607 619.45 596.6 599.15 8400 573
6/28/2011 583 625 576 599.85 27900 573.67
6/27/2011 582 595.7 578.3 579.65 4200 554.36
6/24/2011 575.85 592 575.85 588 5400 562.34
6/23/2011 582 582 572 574.1 2100 549.05
6/22/2011 590 594.8 581 582 3300 556.6
6/21/2011 580 593 576.5 587.35 2100 561.72
6/20/2011 597.5 600 571.15 576.35 7500 551.2
6/17/2011 610.1 619.4 596.4 601.15 5100 574.92
6/16/2011 610 623.5 608.05 613.25 4000 586.49
6/15/2011 635.25 635.25 610 612.25 13000 585.53
6/14/2011 640 652.95 629.05 639.2 30200 611.31
6/13/2011 590.05 670 584.5 636.8 158000 609.01
6/10/2011 609.95 615 582.35 588.05 5900 562.39
6/9/2011 595 613 593.1 603.65 5300 577.31
6/8/2011 587 595.85 583.05 589 2100 563.3
6/7/2011 597.1 597.1 582.5 584.8 1100 559.28
6/6/2011 598 602.45 587.15 596.6 400 570.57
6/3/2011 600 601.9 591.15 599.95 900 573.77
6/2/2011 602 602 592.5 596.35 21400 570.33
6/1/2011 589 609 582.25 602.2 5200 575.92
5/31/2011 572.9 583.35 572.9 580.1 1600 554.79
5/30/2011 575 578.7 567.8 568.25 500 543.45
5/27/2011 585 585 566.05 569.7 7800 544.84
5/26/2011 583 585 578.05 584.95 500 559.42
5/25/2011 580 584.5 576.1 577.7 1300 552.49
5/24/2011 580 589.35 576.1 576.95 2900 551.77
5/23/2011 597 602.95 579 582.45 1700 557.03
5/20/2011 600 603.25 592.3 594.5 1300 568.56
5/19/2011 589 604.9 586.5 599.6 1700 573.43
5/18/2011 602 608.95 585.5 588.7 1900 563.01
5/17/2011 610 611.5 601.6 606.3 1300 579.84
5/16/2011 611 618 602.25 609.4 1000 582.81
5/13/2011 618 618 607 611.85 900 585.15
5/12/2011 616.05 635 605.5 607.6 1900 581.09
5/11/2011 605.95 629 601 625.75 4500 598.44
5/10/2011 628 647 596.25 601.7 3700 575.44
5/9/2011 590 601 586.35 598.35 2200 572.24
5/6/2011 592 592 581.05 589.8 2700 564.06
5/5/2011 605.9 609.95 581.25 587.6 1700 561.96
5/4/2011 607.5 612 595.2 598.05 1600 571.95
5/3/2011 615 616.9 596.1 601.95 3800 575.68
5/2/2011 623.5 629.85 610 611.15 4300 584.48
4/29/2011 644 649 611 618.5 4800 591.51
4/28/2011 674.85 674.85 640.05 643.45 33600 615.37
4/27/2011 681 681 667.3 669 2700 639.81
4/26/2011 684.95 684.95 666.5 673.05 3300 643.68
4/25/2011 672.7 687.8 660.1 682.75 4500 652.96
4/21/2011 675.5 686 664.5 666.85 2800 637.75
4/20/2011 604.8 679.15 604.8 674.65 7200 645.21
4/19/2011 667 667 650.2 653.75 6200 625.22
4/18/2011 651.05 675 651.05 656.05 11500 627.42
4/15/2011 545.05 652.9 545.05 650 107100 621.64
4/13/2011 636 652.4 636 642.35 7200 614.32
4/11/2011 624.05 640.25 616 635.15 7600 607.43
4/8/2011 626 629 616.8 620.6 4400 593.52
4/7/2011 621.3 642 621.3 626 84600 598.68
4/6/2011 619.05 622 615.05 616.15 2200 589.26
4/5/2011 635.9 648 615 616.4 4800 589.5
4/4/2011 611 635.8 611 632.5 3400 604.9
4/1/2011 595 636.9 595 621.85 18400 594.71
3/31/2011 582 614.5 562.1 592.9 21700 567.03
3/30/2011 568 584.95 557 576 27900 550.86
3/29/2011 513.4 573 507 558 43300 533.65
3/28/2011 521 528 513 518.3 6200 495.68
3/25/2011 511 524 505 519.3 9700 496.64
3/24/2011 517.95 520.05 503 505.25 11800 483.2
3/23/2011 506.05 518 503 511.05 6200 488.75
3/22/2011 494 517 490.05 503.45 11200 481.48
3/21/2011 484 504.7 480.3 496 6100 474.36
3/18/2011 477.85 485.5 470 480.3 4900 459.34
3/17/2011 494.5 494.7 467.5 471.85 6300 451.26
3/16/2011 481.9 481.9 474.2 475.2 3900 454.46
3/15/2011 478.05 480 472 477.6 1900 456.76
3/14/2011 484.35 491 482 484.9 2600 463.74
3/11/2011 493 509 478 487 4400 465.75
3/10/2011 494.1 495.5 491 492.35 2700 470.86
3/9/2011 500 502.9 493 496.95 2900 475.26
3/8/2011 505 509.95 487.55 495 8700 473.4
3/7/2011 496 506.7 479 500.2 11700 478.37
3/4/2011 473.15 503 473.1 493.35 9400 471.82
3/3/2011 483 483 474.05 475.8 2600 455.04
3/1/2011 483.5 485.05 476.5 479.75 2900 458.81
2/28/2011 484.2 484.95 473 476.25 2100 455.47
2/25/2011 480 483 474 479.5 2800 458.58
2/24/2011 479 480 470 474.6 2800 453.89
2/23/2011 473.5 484.05 465.05 477.75 3800 456.9
2/22/2011 478 483.75 475.05 478.25 12900 457.38
2/21/2011 485 490.4 477.1 479.8 3300 458.86
2/18/2011 481.5 496.7 481.35 483.85 3500 462.74
2/17/2011 495.45 495.45 481 484.2 8800 463.07
2/16/2011 504.7 504.7 486.5 488.45 3100 467.14
2/15/2011 509 511 498 501.9 9500 480
2/14/2011 503 509 496 502.35 197200 480.43
2/11/2011 500.05 507.25 493.2 499.05 8700 477.27
 2/10/2011 505 523 485 498.6 16900 476.84
2/9/2011 580 606 476.45 513.3 96900 490.9
2/8/2011 570 593 569 583.55 10300 558.09
2/7/2011 566.05 580 566.05 574.6 3800 549.53
2/4/2011 567 587 565.1 567.3 2000 542.54
2/3/2011 574.5 583.9 572.55 574.1 1300 549.05
2/2/2011 577.85 579.95 570.55 574.5 3400 549.43
2/1/2011 572.25 588.95 565.5 567.45 4000 542.69
1/31/2011 576.05 587.7 556.6 571.7 7700 546.75
1/28/2011 582 589 575.15 580.3 2200 554.98
1/27/2011 600 600 589 589.8 2100 564.06
1/25/2011 591.5 604 591.5 596.5 2100 570.47
1/24/2011 593.95 597.25 586.1 595.7 500 569.71
1/21/2011 582.1 593 580.3 584.1 2300 558.61
1/20/2011 585 595 585 590.7 1100 564.92
1/19/2011 581.95 594.75 576.55 588.8 2000 563.11
1/18/2011 595.5 595.5 572.5 579 5000 553.73
1/17/2011 586 601.95 581 586.5 2700 560.91
1/14/2011 602 607 594.4 596.65 1600 570.61
1/13/2011 595 607.8 580.05 601.2 3100 574.96
1/12/2011 607.9 608 591.35 603.55 1900 577.21
1/11/2011 610 617.75 597.1 601.85 2000 575.59
1/10/2011 615 636 602.9 607.4 7700 580.89
1/7/2011 640 642 622 623.7 1800 596.48
1/6/2011 625.75 647 625.75 640.15 2100 612.22
1/5/2011 623.15 654 623.15 644.9 2200 616.76
1/4/2011 618.15 666.5 618.15 644.9 15600 616.76
1/3/2011 640 645 640 641.05 1200 613.08
12/31/2010 650 650 633 638 2800 610.16
12/30/2010 629 651.25 628.5 640.05 6000 612.12
12/29/2010 628.1 637.95 628 630.65 2200 603.13
12/28/2010 619.4 633.5 605 621.95 5100 594.81
12/27/2010 612.85 633 612.85 613.9 3200 587.11
12/24/2010 618 624 610.2 613.9 7100 587.11
12/23/2010 625 635 617 618.8 2100 591.8
12/22/2010 618 624 616.3 619.55 1200 592.51
12/21/2010 607 614.8 606.35 613.7 1200 586.92
12/20/2010 596 613.95 596 606.35 1400 579.89
12/16/2010 597 610 596.1 608.3 1200 581.76
12/15/2010 608.05 620.7 604.4 608.3 2300 581.76
12/14/2010 610 621.95 609.05 620.3 4300 593.23
12/13/2010 600 608.25 600 603.45 10700 577.12
12/10/2010 584 605 584 591.55 3600 565.74
12/9/2010 610 624 562.85 584.15 10900 558.66
12/8/2010 615.1 636 604 611.8 2900 585.1
12/7/2010 610.05 636 610.05 628.85 2500 601.41
12/6/2010 638 644 633 634.7 3400 607
12/3/2010 630 637.95 625.1 635.4 4700 607.67
 12/2/2010 631.25 643 627.75 638.65 4700 610.78
12/1/2010 616 634 614.3 629.9 3200 602.41
11/30/2010 592 625 591.1 615.1 5800 588.26
11/29/2010 595 600 573 592.05 5100 566.21
11/26/2010 643 643 580.1 592.55 14400 566.69
11/25/2010 639 644 632 633.2 5600 605.57
11/24/2010 648 648 635 638.95 2700 611.07
11/23/2010 654 654 626 633.7 14100 606.05
11/22/2010 654.4 666 641 656.15 8300 627.52
11/19/2010 667.8 677 638.2 650.9 8200 622.5
11/18/2010 675 683 635.5 660.8 10200 631.96
11/16/2010 690.1 696 666 668.85 6000 639.66
11/15/2010 705 705 686 689.6 2500 659.51
11/12/2010 715 718.65 693 698.85 6000 668.35
11/11/2010 715 724 700.05 713.7 8700 682.56
11/10/2010 708 716.4 705 711.9 6300 680.83
11/9/2010 701 725 690.2 714.5 31600 683.32
11/8/2010 698 702.95 685.55 700.7 5100 670.12
11/5/2010 696 701 695 698 4100 667.54
11/4/2010 705.75 705.75 680 686.15 16200 656.21
11/3/2010 694.75 714.4 688 695.45 21000 665.1
11/2/2010 666.95 714.5 664 686.95 30800 656.97
11/1/2010 677.8 677.8 658.4 664.8 2600 635.79
10/29/2010 685 685 658 667.85 4800 638.71
10/28/2010 670.4 681 669 678.4 7700 648.8
10/27/2010 674 685.25 664.35 670.4 12100 641.15
10/26/2010 674.25 678.85 668 670.85 2200 641.58
10/25/2010 687 690 672.05 674.85 5400 645.4
10/22/2010 686 692.95 682 683.35 10200 653.53
10/21/2010 675 697.4 668 683.6 44600 653.77
10/20/2010 664.45 682.95 650 672.1 10300 642.77
10/19/2010 667 683 656 674.1 12700 644.68
10/18/2010 674.7 674.7 658 666.85 4800 637.75
10/15/2010 680 685 668 668.95 7500 639.76
10/14/2010 691.8 699.5 673.8 680.4 8100 650.71
10/13/2010 678 682.9 661.75 677.55 15600 647.98
10/12/2010 656 674.75 646.45 661.7 10000 632.82
10/11/2010 668.2 668.2 648.4 651.1 8800 622.69
10/8/2010 667 667 650 655.2 10000 626.61
10/7/2010 675 684.9 665 667.6 8400 638.47
10/6/2010 685 687.65 672 674.65 12100 645.21
10/5/2010 682.1 690 677 681.7 14200 651.95
10/4/2010 694 700 671.5 682.4 33100 652.62
10/1/2010 674.85 696 673 689.7 71400 659.6
9/30/2010 673 688 664 669.05 41500 639.85
9/29/2010 653.5 672.85 645 666.5 37000 637.42
9/28/2010 660 674 641.05 652.1 38200 623.64
9/27/2010 660.05 683 652.05 657.55 70500 628.86
9/24/2010 648 668 631.2 658.05 131700 629.33
9/23/2010 641 641 624.9 627.1 20900 599.73
9/22/2010 616 657.6 615 637.25 154300 609.44
9/21/2010 620 631 609 614.8 21300 587.97
9/20/2010 613.8 633.6 612 618.45 31600 591.46
9/17/2010 614.65 621 610 611.7 17900 585.01
9/16/2010 629 631 608.4 610.5 42700 583.86
9/15/2010 644.5 644.5 621.15 629.3 57400 601.84
9/14/2010 625 676.2 612.55 641.7 196700 613.7
9/13/2010 615.25 661 582.1 647.55 643400 619.29
9/9/2010 570 631.95 568 610.45 672000 583.81
9/8/2010 533 562 530.05 555 99500 530.78
9/7/2010 538.4 538.4 530.25 531.95 6400 508.74
9/6/2010 534 536.9 528.25 534.2 17700 510.89
9/3/2010 532.9 536 519 521.6 16200 498.84
9/2/2010 513.5 532.9 513 529.25 33000 506.15
9/1/2010 509 520.8 509 511.35 11400 489.04
8/31/2010 517 517 496.1 506.3 9600 484.21
8/30/2010 523 523 512 515.35 24400 492.86
8/27/2010 529.8 535 509 514 25300 491.57
8/26/2010 530.5 542.65 525.2 528.6 59500 505.53
8/25/2010 515.95 543 515.95 527 161400 504
8/24/2010 505 525 499 514.2 62500 491.76
8/23/2010 475.55 516.85 475.55 506.55 73500 484.45
8/20/2010 495 503.6 493 495.8 19200 474.16
8/19/2010 498 503 494.35 496.1 16400 474.45
8/18/2010 491.35 502.5 490.3 496 30500 474.36
8/17/2010 494 494.85 490 491.95 6900 470.48
8/16/2010 489.1 502.7 486.5 490.35 42500 468.95
8/13/2010 492 495 485.25 490.1 20700 468.71
8/12/2010 489.9 505 485.1 491.9 52600 470.43
8/11/2010 492.95 493.95 490 490.45 13700 469.05
8/10/2010 492.6 495.5 484.1 489.3 13100 467.95
8/9/2010 489.9 494.8 485.4 487.3 12200 466.04
8/6/2010 488 498.7 485.55 486.75 21800 465.51
8/5/2010 499.9 504.25 485.55 487.65 62700 466.37
8/4/2010 483.4 499 478 495.35 133900 473.73
8/3/2010 474.1 484 474.1 478.35 35200 457.48
8/2/2010 476.35 481.7 470 473.35 24800 452.69
7/30/2010 459.9 484 456.55 470.1 81400 449.59
7/29/2010 460 465 455.1 457.05 15900 437.11
7/28/2010 470 477 465 467.55 27400 439.5
7/27/2010 461.25 478.15 461.25 468.3 66400 440.2
7/26/2010 465.8 465.8 457 462.15 17500 434.42
7/23/2010 462.6 466.7 460 461.75 28800 434.04
7/22/2010 459.8 466 458.1 459.7 24900 432.12
7/21/2010 451.25 464.75 445 462.05 74200 434.33
7/20/2010 458.45 458.45 444.8 445.5 28000 418.77
7/19/2010 460 464.5 451.1 454.8 33300 427.51
7/16/2010 463.5 479.8 456 459.65 259100 432.07
7/15/2010 462.8 468.75 454.7 458.2 53100 430.71
7/14/2010 465 468 451.4 457.65 78600 430.19
7/13/2010 433.35 475 430.1 460.85 474600 433.2
7/12/2010 434 489.2 428 430.75 14000 404.9
7/9/2010 427.8 434 422.75 427.15 19100 401.52
7/8/2010 425.35 427 420.1 421.75 7500 396.44
7/7/2010 426.55 430.9 418.65 420 17400 394.8
7/6/2010 426 429.95 423.15 426.05 10300 400.49
7/5/2010 426.75 426.75 420.1 424.85 2800 399.36
7/2/2010 428.85 428.85 422.15 424.95 7200 399.45
7/1/2010 416.1 425.95 416 424.45 8200 398.98
6/30/2010 420.2 428 416.25 417.5 11400 392.45
6/29/2010 421.65 440 420.35 424.1 41200 398.65
6/28/2010 424 424 420 421 6800 395.74
6/25/2010 425.75 429.85 422 423.8 15600 398.37
6/24/2010 428.35 432 424 425.75 11700 400.2
6/23/2010 414.9 428 414.8 424 22500 398.56
6/22/2010 414.95 420 413.1 415.15 8200 390.24
6/21/2010 414.1 420 414.1 415.35 5900 390.43
6/18/2010 423.9 423.95 409.7 414.45 10900 389.58
6/17/2010 422.9 424 418.2 419.75 12800 394.56
6/16/2010 417.75 424.7 417.75 419.95 12500 394.75
6/15/2010 406.1 425 406.05 416.75 41000 391.74
6/14/2010 411.85 412.95 408.3 409.35 12800 384.79
6/11/2010 409 411 407 408.5 7100 383.99
6/10/2010 409 411.95 404.25 405.95 3800 381.59
6/9/2010 410 410 403.1 405.85 4300 381.5
6/8/2010 405.1 409 403.15 404.15 5800 379.9
6/7/2010 405 408.5 402.55 404.5 5200 380.23
6/4/2010 413.4 414 408 409.2 4500 384.65
6/3/2010 415 416 407.75 408.65 10100 384.13
6/2/2010 414.3 420 401.3 405.6 20700 381.26
6/1/2010 415.9 427 409.2 411.1 30200 386.43
5/31/2010 420.7 420.75 413 416.1 5600 391.13
5/28/2010 420 423 415 416.1 6900 391.13
5/27/2010 419 424 415.7 418 8500 392.92
5/26/2010 414.5 419 413.1 416.65 9100 391.65
5/25/2010 421.4 425.75 406 408.4 10500 383.9
5/24/2010 426 431.95 421.1 426.5 22600 400.91
5/21/2010 427 427 412 415.2 11200 390.29
5/20/2010 420 426.35 418 418.9 6600 393.77
5/19/2010 427.9 438.4 412 423.95 25200 398.51
5/18/2010 427 438.9 427 428.7 30400 402.98
5/17/2010 425 432 418.7 424.9 22600 399.41
5/14/2010 423 429.9 418.15 419.85 8900 394.66
5/13/2010 436.3 436.3 418.5 424.5 9000 399.03
5/12/2010 420.85 421.9 413 418.35 12200 393.25
5/11/2010 424.4 426.9 417 418.8 6800 393.67
5/10/2010 421.95 429 421.95 424 14400 398.56
5/7/2010 411.5 419.9 409 411.95 17700 387.23
5/6/2010 423 429 420 427.25 21100 401.61
5/5/2010 414 428.95 408.5 427.25 35200 401.61
5/4/2010 426 433.45 418 420 33600 394.8
5/3/2010 410 430 410 422.9 56600 397.53
4/30/2010 418 419.7 410 413.5 31400 388.69
4/29/2010 409 419 402 410.55 53500 385.92
4/28/2010 396 422.9 395.05 404.9 128900 380.61
4/27/2010 395.1 405 395.1 400.55 10600 376.52
4/26/2010 400 403.95 399.05 400.15 8400 376.14
4/23/2010 397.55 405.95 397.55 399.2 4800 375.25
4/22/2010 403 409 397.05 399.55 18000 375.58
4/21/2010 390 405.9 390 400.15 21200 376.14
4/20/2010 390 397 382 390 8600 366.6
4/19/2010 395 395 383 388.4 7000 365.1
4/16/2010 399 405 390 392.2 9000 368.67
4/15/2010 403.8 414.7 395.5 397.4 39000 373.56
4/13/2010 409.9 412.7 400 401.3 23300 377.22
4/12/2010 400 415 400 407.8 52800 383.33
4/9/2010 407.35 408 399.45 400.35 15500 376.33
4/8/2010 389 404.85 388.7 402.3 105400 378.16
4/7/2010 378.5 399 375 387.1 51400 363.87
4/6/2010 372 380.25 369.1 376.2 23300 353.63
4/5/2010 372 377.9 369 370.75 13400 348.5
4/1/2010 353 372 353 368.05 18000 345.97
3/31/2010 358 360 353 354.5 9500 333.23
3/30/2010 361 364.95 354 355.15 5700 333.84
3/29/2010 360.45 367.95 356 358.65 14200 337.13
3/26/2010 371.5 374.5 364.2 365.2 6600 343.29
3/25/2010 369.2 374 369.15 370.6 3700 348.36
3/23/2010 355 377 355 371 4200 348.74
3/22/2010 382.9 385 370 373.65 3000 351.23
3/19/2010 378.9 380.95 372 374.75 9000 352.26
3/18/2010 375 382.75 374.1 376.15 7600 353.58
3/17/2010 376.5 385 374 378.4 8700 355.7
3/16/2010 366 379 364.4 372.55 8600 350.2
3/15/2010 373.4 377 368.35 371.1 5400 348.83
3/12/2010 382.7 383 373.15 374.05 4400 351.61
3/11/2010 381 387 376.1 377.95 6400 355.27
3/10/2010 382.6 395 380 386.2 34800 363.03
3/9/2010 388.5 388.5 375 381.3 5900 358.42
3/8/2010 382 386 377 380 15800 357.2
3/5/2010 380 381.5 376.3 377.6 5400 354.94
3/4/2010 376 383.9 372.05 376.9 8100 354.29
3/3/2010 370.95 385 369.05 375.35 16000 352.83
 3/2/2010 370 372 366 368.15 4800 346.06
3/1/2010 364.05 364.05 364.05 364.05 0 342.21
2/26/2010 364.25 373.8 362 364.05 18200 342.21
2/25/2010 370.1 376.55 360 366.3 5300 344.32
2/24/2010 360.1 374.5 360.1 368.7 4400 346.58
2/23/2010 372.45 373 366.05 369 5200 346.86
2/22/2010 382 382 366 369.8 17700 347.61
2/19/2010 368 383.95 368 372.9 7100 350.53
2/18/2010 365 396.4 365 378.15 42100 355.46
2/17/2010 375 384.8 371 372.8 8700 350.43
2/16/2010 368 375.55 368 371.85 4000 349.54
2/15/2010 379 380 371.4 372.9 2700 350.53
2/12/2010 373.3 373.3 373.3 373.3 0 350.9
2/11/2010 380.9 382 370.55 373.3 10600 350.9
2/10/2010 382.05 387.8 375 376.05 7700 353.49
2/9/2010 378 392.85 375.25 379.55 14400 356.78
2/8/2010 382 385.5 373 375.1 8300 352.59
2/5/2010 376.9 388 367 376.3 21100 353.72
2/4/2010 372 404 366.2 390.55 141000 367.12
2/3/2010 369.35 378 368 372.4 11600 350.06
2/2/2010 375 382 363 366.85 11000 344.84
2/1/2010 359.7 374 357 371.05 15400 348.79
1/29/2010 357.55 367 341.15 362.15 27400 340.42
1/28/2010 376 379 358 360.15 14100 338.54
1/27/2010 382.35 393.95 365.25 369.75 21300 347.56
1/26/2010 393.7 393.7 393.7 393.7 0 370.08
1/25/2010 392.1 409 391 393.7 17600 370.08
1/22/2010 393 403 385 392.05 31700 368.53
1/21/2010 423 427 403 407.95 39100 383.47
1/20/2010 432.85 444 423 426.1 54700 400.53
1/19/2010 442.8 456 425 429.95 166400 404.15
1/18/2010 444 456.95 435.55 439.55 130500 413.18
1/15/2010 422.25 461.4 420.3 441.8 466900 415.29
1/14/2010 427.5 427.9 420 421.05 19300 395.79
1/13/2010 421 426 415 423.55 23500 398.14
1/12/2010 435 438 420.1 421 31700 395.74
1/11/2010 422 441 416 431.4 241900 405.52
1/8/2010 420 429.5 416 417.55 49400 392.5
1/7/2010 417.2 422.95 414.6 416.4 11200 391.42
1/6/2010 419 424 415 416 15300 391.04
1/5/2010 423.7 424.4 414 415.55 21200 390.62
1/4/2010 418.5 427 417 420.9 30500 395.65
1/1/2010 414 414 414 414 0 389.16
12/31/2009 420 427 412.6 414 28900 389.16
12/30/2009 411.5 431 406.2 416.45 71600 391.46
12/29/2009 413 414.6 408.3 409.55 15600 384.98
12/28/2009 410.85 410.85 410.85 410.85 0 386.2
12/25/2009 410.85 410.85 410.85 410.85 0 386.2
12/24/2009 417 417 415.55 415.55 400 390.62
12/23/2009 414.5 418.6 412 413.55 24200 388.74
12/22/2009 419.8 424 404.1 413.55 68500 388.74
12/21/2009 417 431.5 411.65 413.8 57700 388.97
12/18/2009 416 425 412.25 414.3 35000 389.44
12/17/2009 420 434.5 418 420 51400 394.8
12/16/2009 410 437.55 410 423.45 181600 398.04
12/15/2009 424 429 407.8 410.75 40800 386.1
12/14/2009 418.8 439 415 420.65 126500 395.41
12/11/2009 418.1 447.95 404.35 419.65 351700 394.47
12/10/2009 439.7 439.7 415.1 416.9 59200 391.89
12/9/2009 436.65 451.4 429 434.65 209200 408.57
12/8/2009 424.45 460.7 418.2 438.75 1089300 412.42
12/7/2009 366.85 437.9 361 421.75 926500 396.44
12/4/2009 362 370 358.6 364.95 8100 343.05
12/3/2009 364.8 371 360 365.8 12500 343.85
12/2/2009 346.5 375 345 363 30300 341.22
12/1/2009 347 353 343 346.1 4400 325.33
11/30/2009 346 352 343.8 345.75 7200 325
11/27/2009 342.6 345.85 337.4 342.9 5900 322.33
11/26/2009 349.5 349.5 341 342.8 7100 322.23
11/25/2009 355 359 348 349.9 5400 328.91
11/24/2009 355 356.8 346 349.8 7300 328.81
11/23/2009 363.95 363.95 351.1 353.9 6800 332.67
11/20/2009 356 359 349.5 357.2 6400 335.77
11/19/2009 352.1 364.7 351.35 353.1 13100 331.91
11/18/2009 345 359.1 345 350.55 8700 329.52
11/17/2009 344.7 345.45 340.55 344.65 4100 323.97
11/16/2009 345 345 341 342.5 6000 321.95
11/13/2009 340.25 350 340.25 341.85 4400 321.34
11/12/2009 349 349 338.05 343.05 5800 322.47
11/11/2009 348.5 353.95 344.05 347.1 5300 326.27
11/10/2009 359.95 361 339.45 344.1 12100 323.45
11/9/2009 345.25 372 345.1 356.35 40400 334.97
11/6/2009 350 350 339.9 343.95 7800 323.31
11/5/2009 336.9 344 326 340.8 15200 320.35
11/4/2009 327 336.25 325.1 330.7 8400 310.86
11/3/2009 325 336.3 320 324.15 7400 304.7
11/2/2009 331.65 331.65 331.65 331.65 0 311.75
10/30/2009 358.9 358.9 326.1 331.65 10500 311.75
10/29/2009 340 353.9 336 341.5 11900 321.01
10/28/2009 338.25 347.8 333.1 340.95 11100 320.49
10/27/2009 360.2 366 343 344.6 21200 323.92
10/26/2009 358 387.8 352 364.45 67000 342.58
10/23/2009 365.2 375 357.2 359.1 24400 337.55
10/22/2009 380 383 358 360.65 24400 339.01
10/21/2009 369 399 369 373.7 25000 351.28
10/20/2009 402 405 375 378.05 28400 355.37
10/19/2009 407.6 407.6 407.6 407.6 0 383.14
10/16/2009 359 417 359 407.6 820100 383.14
10/15/2009 340 374 338.1 358.95 80100 337.41
10/14/2009 344 344 335 336.25 14200 316.07
10/13/2009 342 342 342 342 0 321.48
10/12/2009 344.1 353.9 337 340.95 14700 320.49
10/9/2009 347.1 363.8 340 342 94900 321.48
10/8/2009 319 350.9 311.05 344.65 149800 323.97
10/7/2009 305 330 298.1 314.6 53800 295.72
10/6/2009 300.1 302 296.6 298.05 2300 280.17
10/5/2009 300.05 308.95 300.05 302.45 14300 284.3
10/2/2009 303.6 303.6 303.6 303.6 0 285.38
10/1/2009 304.5 308 303 303.6 3500 285.38
9/30/2009 307 311.1 303.6 307.6 10700 289.14
9/29/2009 302.05 314 301.05 302.8 14800 284.63
9/28/2009 302.95 302.95 302.95 302.95 0 284.77
9/25/2009 300 304 298.15 303.3 6000 285.1
9/24/2009 301 307 296.1 299.45 4700 281.48
9/23/2009 299.1 318 295.6 302.05 18800 283.93
9/22/2009 304.05 307 294 299.15 7000 281.2
9/21/2009 301.65 301.65 301.65 301.65 0 283.55
9/18/2009 305 310 298.1 301.65 7200 283.55
9/17/2009 299 324.75 295 303.4 28100 285.2
9/16/2009 304 304.9 296 297.4 10900 279.56
9/15/2009 310 313 296 298.45 17800 280.54
9/14/2009 287 337 287 310.5 134700 291.87
9/11/2009 294 296.85 292.1 293.35 2100 275.75
9/10/2009 299.9 299.9 291.3 292.2 6500 274.67
9/9/2009 293 298 293 294.95 3300 277.25
9/8/2009 292 299.9 290 294.5 13400 276.83
9/7/2009 292.3 297 289.15 291.2 7600 273.73
9/4/2009 291 295 287.1 292.25 3800 274.71
9/3/2009 288 295 288 291.25 2600 273.77
9/2/2009 290.5 295.9 290 291 3700 273.54
9/1/2009 287.1 293.75 287 290.1 30300 272.69
8/31/2009 294.95 297.8 286.05 290.7 2000 273.26
8/28/2009 292.9 292.9 290 291.55 1300 274.06
8/27/2009 288.5 294 286.1 290.4 2400 272.98
8/26/2009 291.5 297 287.6 290.6 5000 273.16
8/25/2009 298.4 302 285 291.3 5700 273.82
8/24/2009 277.1 305 277.1 294 23500 276.36
8/21/2009 277.05 281.5 277.05 280 2100 263.2
8/20/2009 277 279.95 274 275.05 700 258.55
8/19/2009 280.1 282 273.8 274.8 1700 258.31
8/18/2009 282.35 284.35 282 282.3 1200 265.36
8/17/2009 280.2 286.9 280.2 285 4800 267.9
8/14/2009 284.05 287 284.05 286 1700 268.84
8/13/2009 289.6 289.6 282.1 286 3100 268.84
8/12/2009 283 285.4 280.2 283 2200 266.02
8/11/2009 280 286 280 285 1900 267.9
8/10/2009 284 285.5 278 284.1 3000 267.05
8/7/2009 287 291.9 282 289.75 4900 265.78
8/6/2009 293 295.95 287 287.95 5500 264.13
8/5/2009 297.5 297.5 293 297 2900 272.43
8/4/2009 299.9 300 292 294.15 3000 269.82
8/3/2009 286.75 299 285.45 296.55 11300 272.02
7/31/2009 290 298 285.1 288.2 12100 264.36
7/30/2009 280 293 278 288 13100 264.18
7/29/2009 279 281 270 278 11300 255.01
7/28/2009 273.5 282 273.5 275.65 9300 252.85
7/27/2009 264.05 280 264.05 277.55 12200 254.59
7/24/2009 261.05 267 261.05 263.35 3600 241.57
7/23/2009 259 266.4 257.1 263.7 4800 241.89
7/22/2009 270 273 251.1 256.9 7000 235.65
7/21/2009 269 279.95 264.4 268.25 6900 246.06
7/20/2009 252 283.6 252 271.35 76200 248.91
7/17/2009 245 250.9 245 247.35 1300 226.89
7/16/2009 242.6 248.9 242.6 245.5 1200 225.19
7/15/2009 240 247.5 240 240.7 8400 220.79
7/14/2009 237 244.9 237 240.05 1400 220.2
7/13/2009 237.2 240.05 235.1 236.85 6100 217.26
7/10/2009 243 246.9 240 241.1 7000 221.16
7/9/2009 238.2 247 238.2 245.55 3300 225.24
7/8/2009 243.1 249.75 241 241.5 6600 221.53
7/7/2009 252 253 246.1 247.3 1200 226.85
7/6/2009 260 261 248.8 249.65 13000 229
7/3/2009 258.05 259.75 255 256.2 1200 235.01
7/2/2009 256 260.95 256 259 12700 237.58
7/1/2009 252 259 252 254.4 1800 233.36
6/30/2009 256.5 262 253.25 254.95 12100 233.86
6/29/2009 259 261.8 257.25 259.2 6900 237.76
6/26/2009 259 266 257 261 3400 239.41
6/25/2009 263 267 257 257.3 6600 236.02
6/24/2009 244 261.8 244 260.55 1400 239
6/23/2009 259.95 260 252.1 255.35 10200 234.23
6/22/2009 261.1 265.95 260.5 260.8 2000 239.23
6/19/2009 262 267.7 262 262.55 2100 240.83
6/18/2009 275 275 259.5 260.95 4200 239.37
6/17/2009 274 277.85 273 273 9400 250.42
6/16/2009 280.95 280.95 269 273 3200 250.42
6/15/2009 267 284 260.35 281.15 19400 257.9
6/12/2009 260 274.9 260 263.3 6400 241.52
6/11/2009 268 276 250 265 6400 243.08
6/10/2009 274 284 272 273.5 7100 250.88
6/9/2009 279 280.05 270.6 271.5 22400 249.04
6/8/2009 301.05 301.05 274 279.05 18200 255.97
 6/5/2009 312 315 297.5 299.75 24300 274.96
6/4/2009 309.7 318.8 302.1 306.2 95100 280.87
6/3/2009 262 306 257 301.6 100400 276.65
6/2/2009 259 262 256 259.5 4400 238.04
6/1/2009 253.05 267 253.05 259.7 5900 238.22
5/29/2009 260.8 263 253.5 257.1 13000 235.84
5/28/2009 260 263 250.05 255.9 6300 234.73
5/27/2009 274.95 279.8 257 259.65 10800 238.17
5/26/2009 248.5 289 248.2 264.55 72300 242.67
5/25/2009 244 248.9 241.6 244.4 4900 224.19
5/22/2009 233.15 249.75 233.15 239.6 28600 219.78
5/21/2009 238 244 234.1 238.95 5800 219.19
5/20/2009 224.9 246 223.25 234.75 20600 215.33
5/19/2009 223 228.7 220 221.65 9800 203.32
5/18/2009 221 221 221 221 0 202.72
5/15/2009 218.05 226 218.05 221 5000 202.72
5/14/2009 224.6 225.05 215.05 221 4900 202.72
5/13/2009 223 224.95 217.5 219.25 3400 201.12
5/12/2009 216.9 239 216.9 220.65 15700 202.4
5/11/2009 218 218.5 213.1 214.85 1900 197.08
5/8/2009 210.25 216.85 210 215.5 3100 197.68
5/7/2009 215 217.45 211.7 213.45 1400 195.8
5/6/2009 216 221 212.25 213.55 2100 195.89
5/5/2009 217.3 225.65 213 217.55 3400 199.56
5/4/2009 208.25 232 208 219.5 14300 201.34
5/1/2009 210.35 210.35 210.35 210.35 0 192.95
4/30/2009 210.35 210.35 210.35 210.35 0 192.95
4/29/2009 210 224 208.35 210.35 4700 192.95
4/28/2009 207 211 206.4 208.2 1700 190.98
4/27/2009 210.8 210.8 206 207.05 1400 189.92
4/24/2009 207.5 208 204 206.35 4400 189.28
4/23/2009 207.55 209.5 206.5 207.2 1300 190.06
4/22/2009 213 215 208 209.5 1700 192.17
4/21/2009 211.65 215 210.2 211 1600 193.55
4/20/2009 219.6 221 214.5 214.85 1900 197.08
4/17/2009 225 229.95 217 217 2600 199.05
4/16/2009 232 238.6 215.1 219.8 13700 201.62
4/15/2009 203 244.55 200 230 41000 210.98
4/14/2009 199 199 199 199 0 182.54
4/13/2009 198.35 206.85 198.3 199 8200 182.54
4/10/2009 200.05 200.05 200.05 200.05 0 183.5
4/9/2009 190.1 202.95 190.1 200.05 3700 183.5
4/8/2009 187.5 194.95 185 194.45 2200 178.37
4/7/2009 194.9 194.9 194.9 194.9 0 178.78
4/6/2009 190 194.9 187.55 194.9 1500 178.78
4/3/2009 190 190 190 190 0 174.28
4/2/2009 184 191.8 184 190 3200 174.28
4/1/2009 181 189.75 180.15 188.95 200 173.32
3/31/2009 177 184 177 178.75 1000 163.97
3/30/2009 179.2 179.2 175 175.9 800 161.35
3/27/2009 180 187 176.05 176.05 2300 161.49
3/26/2009 178 181.95 178 180 2100 165.11
3/25/2009 178 181 176 180 4300 165.11
3/24/2009 184.9 184.9 178.05 178.5 1900 163.74
3/23/2009 173 183.4 171.25 179.7 7600 164.84
3/20/2009 174 174 170.8 172.1 400 157.87
3/19/2009 176.1 180 173.25 174 3800 159.61
3/18/2009 182.9 182.9 175 178.9 1700 164.1
3/17/2009 178 182 175 177.1 6200 162.45
3/16/2009 164.05 182.95 163.55 182.95 3500 167.82
3/13/2009 164.15 166 163.5 164.5 4800 150.89
3/12/2009 170 170 164.35 164.8 1900 151.17
3/11/2009 166.05 166.05 166.05 166.05 0 152.32
3/10/2009 166.05 166.05 166.05 166.05 0 152.32
3/9/2009 163.3 170.6 163.3 166.05 2500 152.32
3/6/2009 166.5 168 165 165.85 4800 152.13
3/5/2009 168 168 165 167.5 4000 153.65
3/4/2009 168 171.9 166.5 170 10000 155.94
3/3/2009 168 171 167.5 167.5 200 153.65
3/2/2009 170.35 172 167 167.15 6700 153.32
2/27/2009 172.85 172.9 170.1 170.1 2000 156.03
2/26/2009 172.4 173.95 169.25 172.7 4200 158.42
2/25/2009 179 179 171.5 173.95 5500 159.56
2/24/2009 174.05 179.8 170 174 2600 159.61
2/23/2009 179.45 179.45 179.45 179.45 0 164.61
2/20/2009 171 179.65 170 179.45 1100 164.61
2/19/2009 178 181.5 176.8 179.45 300 164.61
2/18/2009 180.5 180.5 176 177.35 4800 162.68
2/17/2009 183.85 183.9 179.55 179.75 4200 164.88
2/16/2009 187 187 181.1 181.1 200 166.12
2/13/2009 183 185 182.5 184.8 300 169.52
2/12/2009 181 182.95 180.8 182.7 300 167.59
2/11/2009 183 186 181.35 182 6500 166.95
2/10/2009 183.9 186.4 182.05 186.35 500 170.94
2/9/2009 181.7 183.95 180.7 180.7 6000 165.75
2/6/2009 182 185.65 182 184 300 168.78
2/5/2009 188 188.25 182.6 182.7 600 167.59
2/4/2009 180.6 183.95 180.2 183.95 300 168.74
2/3/2009 185 186 181.1 181.65 2100 166.63
2/2/2009 186.5 188.5 186.5 188 300 172.45
1/30/2009 189.8 193.5 184.1 186.25 3000 170.85
1/29/2009 196 196 185 185.7 1000 170.34
1/28/2009 204 204 189.5 189.5 700 173.83
1/27/2009 192 194.85 190 190.85 1300 175.06
1/26/2009 195.1 195.1 195.1 195.1 0 178.96
1/23/2009 200 204 194.4 195.1 2000 178.96
 1/22/2009 203 205 199 200.15 3600 183.6
1/21/2009 209 209 203.1 203.4 2000 186.58
1/20/2009 205.9 214.3 200.05 207 6300 189.88
1/19/2009 219 222.5 190.1 209.35 125900 192.03
1/16/2009 210.55 217.8 210.55 216 1000 198.13
1/15/2009 213 215.05 212.8 215.05 0 197.26
1/14/2009 220 222 216.35 218 2000 199.97
1/13/2009 213.55 223.5 213.55 218.15 600 200.11
1/12/2009 216.3 225 216.3 220 1100 201.8
1/9/2009 221.05 223.95 218 219.15 600 201.02
1/8/2009 226 226 226 226 0 207.31
1/7/2009 237 237 216.05 226 2600 207.31
1/6/2009 225 228 225 226.5 600 207.77
1/5/2009 215 229.2 215 225.3 1200 206.67
1/2/2009 226.75 226.9 224 224 1100 205.47
1/1/2009 225 229.7 222.6 224.95 400 206.34
12/31/2008 221 230.95 216.1 224.25 1000 205.7
12/30/2008 220 228.7 220 225 400 206.39
12/29/2008 225.05 227.7 225.05 226.1 700 207.4
12/26/2008 227.95 232.9 224 231.25 3000 212.12
12/25/2008 224.65 224.65 224.65 224.65 0 206.07
12/24/2008 222 227.45 219.25 224.65 200 206.07
12/23/2008 220.1 226.95 220.1 224.2 3400 205.66
12/22/2008 221.5 227.95 221.5 225.8 300 207.12
12/19/2008 223 226.5 223 224.5 600 205.93
12/18/2008 225.1 228.5 220.6 224.9 2200 206.3
12/17/2008 225.4 235 224.1 230.1 700 211.07
12/16/2008 234.9 235.5 232.45 235.5 400 216.02
12/15/2008 218 237 218 237 5200 217.4
12/12/2008 220 224.45 220 222.55 700 204.14
12/11/2008 215.2 225.95 215.2 224.45 3200 205.89
12/10/2008 223.1 227 218.7 227 1000 208.22
12/9/2008 223.05 223.05 223.05 223.05 0 204.6
12/8/2008 214 231.95 212.15 223.05 1200 204.6
12/5/2008 231.9 231.9 220.75 226.35 1500 207.63
12/4/2008 216.05 228.4 216.05 224.25 3200 205.7
12/3/2008 218.75 229.45 218.7 224.35 1300 205.79
12/2/2008 211.1 225.5 211.05 224.05 1200 205.52
12/1/2008 219 226.8 219 225.15 1000 206.53
11/28/2008 224 225 219.5 222 200 203.64
11/27/2008 224.9 224.9 224.9 224.9 0 206.3
11/26/2008 222.8 227.95 219.05 224.9 2700 206.3
11/25/2008 229 229 221.2 225.9 2200 207.22
11/24/2008 218 234 216 231 2000 211.89
11/21/2008 212.45 222 208 217.5 6100 199.51
11/20/2008 214 217.95 205.4 208 10100 190.8
11/19/2008 225.8 226 222.3 224.15 2100 205.61
11/18/2008 224 226 221.2 223.5 600 205.01
11/17/2008 224 225 220.5 224 800 205.47
11/14/2008 224.15 228.95 224.05 224.35 1800 205.79
11/13/2008 223.8 223.8 223.8 223.8 0 205.29
11/12/2008 224.2 225.5 220.25 223.8 2200 205.29
11/11/2008 228 228 222 224.1 400 205.56
11/10/2008 225 230.9 224.2 228.8 1200 209.88
11/7/2008 230 230 225 225.05 200 206.44
11/6/2008 224 231.9 218 230.9 5500 211.8
11/5/2008 219.05 228 219.05 224.2 3100 205.66
11/4/2008 225 225 215.3 224.75 1800 206.16
11/3/2008 217 224.7 217 224.7 800 206.11
10/31/2008 219 220 210.55 220 2900 201.8
10/30/2008 218.9 218.9 218.9 218.9 0 200.79
10/29/2008 218 219.5 204 218.9 9900 200.79
10/28/2008 203 229.9 203 216 300 198.13
10/27/2008 207.6 216 201 203.85 7000 186.99
10/24/2008 217.45 218.7 211 218.5 2800 200.43
10/23/2008 223 224.45 217 221.25 3500 202.95
10/22/2008 224 226.85 220.05 222.9 800 204.46
10/21/2008 228.5 229.9 224.15 225 1500 206.39
10/20/2008 223 233.9 215 232 3700 212.81
10/17/2008 228 228 220.3 224.1 3300 205.56
10/16/2008 209.25 229.9 209.1 229 4700 210.06
10/15/2008 220 225 218 218 2900 199.97
10/14/2008 229.95 229.95 222 225 2900 206.39
10/13/2008 211 230 210.05 222 9900 203.64
10/10/2008 215 217 206 206 6700 188.96
10/9/2008 218.55 218.55 218.55 218.55 0 200.47
10/8/2008 217.15 224.6 215 218.55 4000 200.47
10/7/2008 230 235 220.4 228.2 1600 209.33
10/6/2008 230.8 235.95 222 230.65 6900 211.57
10/3/2008 240 246.8 233.05 235.55 1400 216.07
10/2/2008 246 246 246 246 0 225.65
10/1/2008 246 249 237 246 1000 225.65
9/30/2008 241 241 230 236.1 4400 216.57
9/29/2008 258 258 247 247.65 1000 227.17
9/26/2008 261.15 261.15 258 258.05 800 236.71
9/25/2008 265 267 261 261 400 239.41
9/24/2008 269 269 263 265 600 243.08
9/23/2008 259 274.95 259 272 6300 249.5
9/22/2008 269 269 259 259 900 237.58
9/19/2008 259.95 265 258.15 261 1200 239.41
9/18/2008 252.1 257 252.1 255.7 1400 234.55
9/17/2008 257.65 262 256 257.2 5500 235.93
9/16/2008 275 275 259 260.15 4100 238.63
9/15/2008 276 276 261.3 266 7700 244
9/12/2008 270.25 274 266.1 274 2800 251.34
9/11/2008 271 274 267.15 274 3900 251.34
9/10/2008 265.4 274.45 262 273.4 3300 250.79
9/9/2008 272 272 262.55 265.4 2900 243.45
9/8/2008 275 279 270 270.1 2600 247.76
9/5/2008 276.55 276.55 272.1 274.9 800 252.16
9/4/2008 274.95 274.95 272.95 273.55 1100 250.92
9/3/2008 274.95 274.95 274.95 274.95 0 252.21
9/2/2008 275 277.9 273.55 274.95 1600 252.21
9/1/2008 283 283 275.15 275.15 800 252.39
8/29/2008 280 280.65 274 277.75 1900 254.78
8/28/2008 280 280 276.2 277.45 3900 254.5
8/27/2008 280 284.75 278.85 280 2600 256.84
8/26/2008 277 280 277 278.15 1000 255.14
8/25/2008 283.55 283.55 277.3 279.5 3100 256.38
8/22/2008 282.85 282.85 278.25 279.95 5200 256.8
8/21/2008 285 285 280 280 3200 256.84
8/20/2008 285 285 282 282.75 2400 259.36
8/19/2008 284 284 281.1 281.5 2000 258.22
8/18/2008 287 288 282.55 285 2300 261.43
8/15/2008 287 287 287 287 0 263.26
8/14/2008 290 290.2 284.05 287 5000 263.26
8/13/2008 286.9 287 285 287 5200 263.26
8/12/2008 284.9 288 283.25 286.6 4700 262.9
8/11/2008 279 284.4 279 281.7 12800 258.4
8/8/2008 280.05 283 278 281.35 1600 258.08
8/7/2008 281 282 277.75 279.55 2300 256.43
8/6/2008 285 286 280.15 282 5000 258.68
8/5/2008 281.05 282.5 278.05 282.5 3100 259.13
8/4/2008 281.5 285 279.1 282.75 10700 259.36
8/1/2008 279.9 288 278.05 281.5 22200 258.22
7/31/2008 280.15 280.15 267 269.8 6800 247.48
7/30/2008 281.4 287 281.2 287 5800 256.84
7/29/2008 279 283.5 278.25 282.1 4300 252.46
7/28/2008 284.95 285.8 280 280.5 6800 251.02
7/25/2008 280 284.95 280 281.5 9600 251.92
7/24/2008 280 292 278 288.95 120900 258.59
7/23/2008 290 290 284.65 287.15 48600 256.98
7/22/2008 282.2 286.9 278.6 286.15 56000 256.08
7/21/2008 284.05 285.85 282.55 283.35 48200 253.57
7/18/2008 285 287 282.1 284.85 212500 254.92
7/17/2008 285 297.5 285 285.55 693800 255.54
7/16/2008 277 279.9 275.1 276.65 35500 247.58
7/15/2008 282.5 285.7 275 276.15 199800 247.13
7/14/2008 278 285.5 278 282.65 229800 252.95
7/11/2008 278 278.25 275.3 276.95 23300 247.85
7/10/2008 285 285 276 277.7 59900 248.52
7/9/2008 290 295 275.1 276.7 61500 247.62
7/8/2008 265 277.95 265 277 267000 247.89
7/7/2008 263.95 269 262.05 267.2 47600 239.12
 7/4/2008 262.05 263 261 262.3 39200 234.74
7/3/2008 264.4 264.45 261.2 263 67200 235.36
7/2/2008 263.05 265 262 263 116200 235.36
7/1/2008 263.15 264.9 262.55 263.1 29600 235.45
6/30/2008 264 265 263.05 263.75 34100 236.03
6/27/2008 261 264.95 261 263.55 70000 235.86
6/26/2008 265.5 265.5 262.2 264.05 15300 236.3
6/25/2008 258.5 264 258.5 264 20500 236.26
6/24/2008 261.1 261.75 259.15 260.25 16200 232.9
6/23/2008 258.5 262 258.5 260 62400 232.68
6/20/2008 261.15 261.95 259.95 260.3 64400 232.95
6/19/2008 260.1 266.3 260 262.65 63300 235.05
6/18/2008 262.9 265 260.1 261.05 72700 233.62
6/17/2008 252.4 268 252.4 259.85 97000 232.54
6/16/2008 253 254.25 253 253.15 25800 226.55
6/13/2008 255 255 252.25 253.15 48900 226.55
6/12/2008 254.7 254.7 250.2 253 47800 226.41
6/11/2008 254.95 254.95 252 252.15 33300 225.65
6/10/2008 254 254 250.25 253.1 16700 226.5
6/9/2008 247.25 252.8 247.25 252 19700 225.52
6/6/2008 251.15 253 251.15 252 9200 225.52
6/5/2008 252.95 253.45 250.1 251.35 6300 224.94
6/4/2008 251.1 252.5 250.35 251 21100 224.62
6/3/2008 251.8 253.95 250.05 251.2 66900 224.8
6/2/2008 255.8 258 253 253.8 79700 227.13
5/30/2008 252.55 257 252.55 255 20600 228.2
5/29/2008 252.3 255.9 252.3 254.5 13700 227.76
5/28/2008 251.05 253.8 251.05 253.05 14000 226.46
5/27/2008 253.75 257.75 251.1 252.75 17700 226.19
5/26/2008 254 256 251 255 9000 228.2
5/23/2008 257 259.8 253.55 254.65 144200 227.89
5/22/2008 254.9 261.7 254.9 255.4 41000 228.56
5/21/2008 256 257.5 254.55 255.85 26900 228.96
5/20/2008 253 257.8 248.05 256.95 99800 229.95
5/19/2008 250.25 250.25 250.25 250.25 0 223.95
5/16/2008 247.5 253 246 250.25 199800 223.95
5/15/2008 255 261 241.65 245 436800 219.25
5/14/2008 245 251.55 239.15 242.05 129900 216.61
5/13/2008 258.4 258.4 237.2 247.6 295200 221.58
5/12/2008 227.1 255.9 225.25 252.4 632900 225.88
5/9/2008 211.05 239.95 208.6 226.35 910100 202.56
5/8/2008 212 213 208 209.2 7600 187.22
5/7/2008 213 215 212 212 3300 189.72
5/6/2008 212.6 216.9 210 213.9 6400 191.42
5/5/2008 210.6 216.35 210.6 213.9 6000 191.42
5/2/2008 211 217.85 211 212.75 4900 190.39
5/1/2008 212.95 212.95 212.95 212.95 0 190.57
4/30/2008 216 217.9 212 212.95 9800 190.57
4/29/2008 208.6 213.65 208.1 213 4300 190.62
4/28/2008 215 215.8 207 207.85 9800 186.01
4/25/2008 217 221.95 211.5 212.75 13200 190.39
4/24/2008 219 220 211.1 212.15 8400 189.86
4/23/2008 215 219 213 214.5 8300 191.96
4/22/2008 218 219.7 213.1 215.25 6900 192.63
4/21/2008 214.9 218 212.25 216 10900 193.3
4/18/2008 210.75 210.75 210.75 210.75 0 188.6
4/17/2008 210.3 214.5 209 210.75 32900 188.6
4/16/2008 208 214.7 201.05 210.2 73900 188.11
4/15/2008 202.5 207 202.5 204.9 15200 183.37
4/14/2008 204.6 204.6 204.6 204.6 0 183.1
4/11/2008 203.9 207 200 204.6 16100 183.1
4/10/2008 187 211.8 187 198.25 57400 177.42
4/9/2008 193.95 193.95 185 188.75 4400 168.92
4/8/2008 188.55 188.55 184.05 185.3 3900 165.83
4/7/2008 189.35 190.75 185.05 186.05 6700 166.5
4/4/2008 189.4 191.25 184 185.45 8300 165.96
4/3/2008 196.9 196.9 189.2 190.95 4400 170.88
4/2/2008 195 197.35 188.35 191.4 6600 171.29
4/1/2008 197.9 197.9 190.05 193.9 5500 173.52
3/31/2008 188.25 198 188 194.65 9900 174.2
3/28/2008 176.25 194.7 176 191.35 19800 171.24
3/27/2008 173.5 186 173.5 183.05 15400 163.81
3/26/2008 175.65 187 174 175.75 43400 157.28
3/25/2008 165.5 182 165 179.9 21600 161
3/24/2008 181.2 185 164 164.95 35700 147.62
3/21/2008 181.65 181.65 181.65 181.65 0 162.56
3/20/2008 181.65 181.65 181.65 181.65 0 162.56
3/19/2008 189.55 196.85 181 181.65 8000 162.56
3/18/2008 191 193.95 184 185.85 14100 166.32
3/17/2008 201.5 201.5 189 189.85 11300 169.9
3/14/2008 204.25 209 199.4 202.5 27900 181.22
3/13/2008 210.35 213.95 203.3 204.15 5800 182.7
3/12/2008 220 220 209 214.65 8500 192.09
3/11/2008 208.4 221 208.4 214.2 20700 191.69
3/10/2008 205 215 202 212.3 15600 189.99
3/7/2008 221.9 221.9 211.2 213.75 19100 191.29
3/6/2008 220 220 220 220 0 196.88
3/5/2008 222 222 218.15 220 6900 196.88
3/4/2008 228 230 217.25 222.95 7600 199.52
3/3/2008 221.25 233 221.05 224.9 17500 201.27
2/29/2008 232 236 223 235 8600 210.31
2/28/2008 229 234.9 228.75 232.45 6900 208.02
2/27/2008 232.85 232.95 228.05 229 2600 204.94
2/26/2008 226.5 232.35 226.5 228.4 7500 204.4
2/25/2008 226.45 229.2 223 225 4100 201.36
2/22/2008 232 232.9 227 227.35 900 203.46
 2/21/2008 224.5 234.5 224.5 230.65 6100 206.41
2/20/2008 226.1 233 224 227.1 4000 203.24
2/19/2008 230.5 237 230.25 232.2 4700 207.8
2/18/2008 228 233 225 230.7 6600 206.46
2/15/2008 232.05 234.85 222 231.9 4900 207.53
2/14/2008 239 239 222 230 3700 205.83
2/13/2008 216 232.8 215.5 218 4400 195.09
2/12/2008 223 223 215.05 218.4 7100 195.45
2/11/2008 235 235 213 219.9 8300 196.79
2/8/2008 235 239 228.55 230.7 8300 206.46
2/7/2008 233 245.8 233 237.95 6200 212.95
2/6/2008 235 249.85 227 240.75 4400 215.45
2/5/2008 241 244.75 240.3 242.1 3600 216.66
2/4/2008 241 248 240 245 6500 219.25
2/1/2008 232.5 243 232.5 240 10500 214.78
1/31/2008 232 241.45 232 241 13300 215.67
1/30/2008 238 246.1 231.2 240.3 17900 215.05
1/29/2008 247.95 247.95 239.25 239.4 12500 214.24
1/28/2008 275 275 235 240 4200 214.78
1/25/2008 249 251 239.05 251 11000 224.62
1/24/2008 244.95 251 236 242 15200 216.57
1/23/2008 226 245 226 242.2 16300 216.75
1/22/2008 225 250 204 220 18700 196.88
1/21/2008 270 277.5 235 245.85 16300 220.02
1/18/2008 291.6 297.2 275.2 280.15 18500 250.71
1/17/2008 295 302.7 288 298.1 17300 266.77
1/16/2008 294.85 294.85 280.5 287.35 12200 257.15
1/15/2008 307 335 289.2 294.85 28000 263.87
1/14/2008 288.95 305 284.15 303 25100 271.16
1/11/2008 299 299 281.5 286.75 17200 256.62
1/10/2008 309.95 314 283.1 288.1 38200 257.83
1/9/2008 301 327.95 299 307.2 68200 274.92
1/8/2008 320 320 294.85 306 49600 273.84
1/7/2008 311.3 327 311.3 315.4 36300 282.26
1/4/2008 328 344 326 329.45 93400 294.83
1/3/2008 317.5 342.85 310.55 325.95 196600 291.7
1/2/2008 319.95 324 310.3 316.5 44900 283.24
1/1/2008 321 328 316.05 319.8 107600 286.19
12/31/2007 318.4 329 311.2 320.15 215000 286.51
12/28/2007 268 322.7 268 313.7 444900 280.74
12/27/2007 273 275 267.15 268.95 24000 240.69
12/26/2007 267.5 276 266.1 271.45 22500 242.93
12/25/2007 267 267 267 267 0 238.94
12/24/2007 266.15 271.25 264 267 16200 238.94
12/21/2007 265 265 265 265 0 237.15
12/20/2007 273.95 273.95 264 265 18000 237.15
12/19/2007 274.9 277 263.1 266.8 24200 238.76
12/18/2007 274.9 276 266 268.15 32500 239.97
12/17/2007 280 285 268 270.65 55500 242.21
12/14/2007 270 283 264 275.9 57200 246.91
12/13/2007 269.85 271 265 266.9 43500 238.85
12/12/2007 260 269 258.3 263.85 39200 236.12
12/11/2007 260.5 266.95 258.55 262.6 51700 235.01
12/10/2007 263.95 266.9 259 260.15 13500 232.81
12/7/2007 266 266 256.1 258 9600 230.89
12/6/2007 272 275.95 260.5 264.25 28400 236.48
12/5/2007 254 272 250.55 269.3 93700 241
12/4/2007 255 256.45 249 252.1 11500 225.61
12/3/2007 254.5 256.5 251.2 253.5 11200 226.86
11/30/2007 254.95 257 251 252 12100 225.52
11/29/2007 257.9 258.9 250 252.6 6300 226.06
11/28/2007 250 253.95 245.25 248.15 9100 222.07
11/27/2007 250 250 245.6 250 3000 223.73
11/26/2007 248.9 258 245.3 248.75 9100 222.61
11/23/2007 249.05 250 243.55 245.6 7500 219.79
11/22/2007 250 250 242.1 247.7 15300 221.67
11/21/2007 265 265 249.55 249.55 11700 223.33
11/20/2007 264 269 255.15 258.15 34800 231.02
11/19/2007 265 270 262 265.4 48900 237.51
11/16/2007 250 262.5 249.05 259.7 34100 232.41
11/15/2007 254.9 254.9 245.25 248.8 14100 222.66
11/14/2007 251.9 254 246 248 10400 221.94
11/13/2007 244.05 257.8 244.05 251.9 76300 225.43
11/12/2007 246 246.75 243 245.85 5700 220.02
11/9/2007 249.9 253.5 241.65 245.7 3700 219.88
11/8/2007 245 248 241.6 245.15 4800 219.39
11/7/2007 245.25 250 242.05 246.35 7200 220.46
11/6/2007 243.05 250 241.5 247.1 18200 221.13
11/5/2007 249.45 249.45 243.1 244.75 8100 219.03
11/2/2007 251 257 246.1 247.35 10300 221.36
11/1/2007 250.05 271.9 250 254.7 55400 227.94
10/31/2007 249.4 255 246.15 248.1 18800 222.03
10/30/2007 245 248 241.3 244.7 8700 218.99
10/29/2007 250 250 240.3 244.65 10300 218.94
10/26/2007 246.95 246.95 240.8 241.5 10300 216.12
10/25/2007 249 250 241.05 242.85 24900 217.33
10/24/2007 251 256.5 245 246.25 32900 220.37
10/23/2007 236 250 235 247.9 41200 221.85
10/22/2007 227 240 226 236.7 5600 211.83
10/19/2007 237.1 239 231.5 234.5 4200 209.86
10/18/2007 245 245.5 238.25 239.2 10100 214.06
10/17/2007 238.8 247.7 235 245.85 12400 220.02
10/16/2007 243 250.9 239 249.65 31000 223.42
10/15/2007 243.8 248 243 244 10700 218.36
10/12/2007 245 253 245 246.1 11100 220.24
10/11/2007 244 248 242 245 10900 219.25
10/10/2007 248.2 251.7 239 242.7 13600 217.2
10/9/2007 247 249.9 245 248.9 13100 222.74
10/8/2007 255 256.25 244.5 245.25 11300 219.48
10/5/2007 255 259.9 251.1 256.45 19500 229.5
10/4/2007 254.55 259.75 250.05 252.8 15400 226.23
10/3/2007 261.75 266 253 257 26700 229.99
10/2/2007 262 262 262 262 0 234.47
10/1/2007 261 267 257.55 262 22200 234.47
9/28/2007 262 266.85 259 260.65 7900 233.26
9/27/2007 269.9 272 261.5 261.5 13800 234.02
9/26/2007 263 273 261 267 93200 238.94
9/25/2007 257.05 262 257 260.2 19700 232.86
9/24/2007 260 263.75 258 258 7300 230.89
9/21/2007 259 264.9 259 260.15 9900 232.81
9/20/2007 260 261.95 258.05 259.75 30900 232.45
9/19/2007 260 263 258 262 13100 234.47
9/18/2007 250.6 264 250.6 259.95 17200 232.63
9/17/2007 258.9 260 251.5 251.8 5600 225.34
9/14/2007 259 263 252.5 253.8 19700 227.13
9/13/2007 256 261 256 258 4600 230.89
9/12/2007 263 265 255 256.8 16200 229.81
9/11/2007 259.1 266 258.7 264.6 9500 236.79
9/10/2007 255 264 255 261.7 5800 234.2
9/7/2007 263 269 257 260 10400 232.68
9/6/2007 267 269.8 263 263.9 4000 236.17
9/5/2007 277 277 267.5 268.15 6600 239.97
9/4/2007 271.95 275.95 266.05 272.5 22600 243.86
9/3/2007 268.45 272 266.6 271.15 11100 242.66
8/31/2007 265.5 270.9 262.7 265.45 17300 237.56
8/30/2007 263.8 265 262.35 264.7 7500 236.88
8/29/2007 263 264 261 263.8 2300 236.08
8/28/2007 263.5 266 263.5 264.2 4400 236.44
8/27/2007 260.5 262.95 260.1 261.05 6600 233.62
8/24/2007 263.8 263.9 257.35 260.2 6000 232.86
8/23/2007 254.5 263.1 254.15 261.35 58500 233.89
8/22/2007 259 260.1 251.6 255.6 16200 228.74
8/21/2007 258.15 260.15 254.05 255.9 16100 229.01
8/20/2007 268 269.9 260 260.8 11400 233.39
8/17/2007 273 273 258.75 264.5 13800 236.71
8/16/2007 269.8 271.95 266.1 270.05 40900 241.67
8/15/2007 278.25 278.25 278.25 278.25 0 249.01
8/14/2007 279 285.9 273.05 274.3 26600 245.48
8/13/2007 279.8 287.9 274 278.25 23700 249.01
8/10/2007 270 279.5 270 277.55 22900 248.38
8/9/2007 284 287.9 277.5 278.15 54600 248.92
8/8/2007 280.4 288 279 279.5 65000 250.13
8/7/2007 281.2 287.05 278 280.4 15400 250.93
8/6/2007 274.45 287 268 280.4 37500 250.93
 8/3/2007 275.4 279.9 272 274.45 29900 245.61
8/2/2007 284.95 284.95 274 275.4 15200 246.46
8/1/2007 281.7 281.9 274.95 278.1 46400 248.88
7/31/2007 281.95 283 278 280 16300 250.58
7/30/2007 270.15 284.45 270.1 275.35 54100 246.42
7/27/2007 273.8 275.1 269 274.4 47400 245.57
7/26/2007 280 283 276.05 281.05 180400 251.52
7/25/2007 262.25 279.5 262.25 277.8 53300 248.61
7/24/2007 274.4 274.8 268.5 269.95 66700 241.58
7/23/2007 273 278.85 270 272.1 38900 243.51
7/20/2007 289.6 291.6 270 272.45 88600 243.82
7/19/2007 292 295.5 284.9 288.35 166900 258.05
7/18/2007 275 293.4 275 289.9 339800 259.44
7/17/2007 278 286.25 278 280.5 129500 244.76
7/16/2007 277.5 281.75 270.1 276.15 140900 240.96
7/13/2007 272 273 263.3 270 101500 235.6
7/12/2007 266 271.25 261.2 268.35 48300 234.16
7/11/2007 261 265 258 262.95 15500 229.45
7/10/2007 268.95 272.3 262.5 263.7 24600 230.1
7/9/2007 272 273.65 264.2 267.45 42700 233.37
7/6/2007 260 274.45 257.1 269.5 85500 235.16
7/5/2007 260.15 267 257.05 258.35 17900 225.43
7/4/2007 266 266 262 263.95 19500 230.32
7/3/2007 261.05 268 261.05 265.35 27200 231.54
7/2/2007 269.9 269.9 260 261.05 11900 227.79
6/29/2007 260 268 260 265.15 41500 231.37
6/28/2007 262.9 264.5 259 259.6 25100 226.52
6/27/2007 261 261.7 257 258.15 15700 225.26
6/26/2007 263.8 265 260.3 261 17600 227.74
6/25/2007 265.9 265.9 260.5 260.9 21700 227.66
6/22/2007 266.05 268.1 262.3 263.65 20100 230.06
6/21/2007 270.5 273 266.1 267.6 32500 233.5
6/20/2007 270 273.6 267 269.3 68600 234.99
6/19/2007 268 270.9 265.2 267.4 24900 233.33
6/18/2007 271.1 275 265 267.5 57600 233.42
6/15/2007 275.9 278 268.05 269.2 138100 234.9
6/14/2007 265.2 275 261.5 273 174800 238.22
6/13/2007 257.75 268 257 259.65 125700 226.57
6/12/2007 267.4 268 251 255.95 61700 223.34
6/11/2007 273 275.5 261.45 262.95 81100 229.45
6/8/2007 254.2 276.7 251.5 269.8 347000 235.42
6/7/2007 251 262.9 247.15 258.15 184000 225.26
6/6/2007 276.7 278.3 250 253.55 205500 221.24
6/5/2007 266 276 263.1 273.5 77100 238.65
6/4/2007 270.1 274 264 265.35 36100 231.54
6/1/2007 267.8 274 266.05 268.45 55300 234.25
5/31/2007 266.05 277.8 262 264.75 57800 231.02
5/30/2007 270 275 265 266 38800 232.11
5/29/2007 278.4 279.4 268.05 269.85 55700 235.47
5/28/2007 270.7 283.4 265 276.1 246100 240.92
5/25/2007 257.75 271.75 256.6 267.85 110000 233.72
5/24/2007 256 264.9 256 260.35 74800 227.18
5/23/2007 267.5 276.4 255.8 258.15 190500 225.26
5/22/2007 261.25 270.9 258 263.6 126700 230.01
5/21/2007 254 264.9 250 260.6 189300 227.4
5/18/2007 253.95 255 248 251.05 43600 219.06
5/17/2007 261.5 261.5 252 253.4 202500 221.11
5/16/2007 263 266.7 253.2 256.65 119200 223.95
5/15/2007 245 262.4 245 259.75 271200 226.65
5/14/2007 246.1 248.95 242 245.5 42300 214.22
5/11/2007 244.9 251 240 243.2 100500 212.21
5/10/2007 230 252.5 230 246.1 270000 214.74
5/9/2007 230 233 226.05 228.25 24500 199.17
5/8/2007 221 231 221 229.8 26500 200.52
5/7/2007 229 232 221 224.3 26600 195.72
5/4/2007 226.3 230 225.55 228.1 9100 199.04
5/3/2007 230.9 233.8 227.25 228.3 13800 199.21
5/2/2007 227.1 227.1 227.1 227.1 0 198.16
5/1/2007 227.1 227.1 227.1 227.1 0 198.16
4/30/2007 224.5 235.7 224.5 227.1 28700 198.16
4/27/2007 225 229 223 225.55 27800 196.81
4/26/2007 226 228 224.1 225.05 21700 196.37
4/25/2007 224.5 230 223 225.2 19600 196.51
4/24/2007 228.95 230 225 225.05 20300 196.37
4/23/2007 223 230.9 220 228.5 36000 199.39
4/20/2007 226 228 221.05 221.85 30100 193.58
4/19/2007 217 226.8 213.1 222.85 63000 194.46
4/18/2007 202 239 200 219.95 204100 191.92
4/17/2007 196.05 202 195.25 200.9 11900 175.3
4/16/2007 193.05 198.25 193.05 196.7 10400 171.64
4/13/2007 194 195.5 191.45 192.6 5100 168.06
4/12/2007 194.5 194.95 193.25 193.9 3100 169.19
4/11/2007 192 196 192 194.45 6500 169.67
4/10/2007 195 200 193 194.15 20000 169.41
4/9/2007 189 195.85 188 192.95 17000 168.36
4/6/2007 187.7 187.7 187.7 187.7 0 163.78
4/5/2007 187.9 189.85 186.2 187.7 3600 163.78
4/4/2007 187.95 187.95 185 186.4 7200 162.65
4/3/2007 188 189 184.25 185.4 6900 161.78
4/2/2007 190 191.9 185.1 185.95 8800 162.26
3/30/2007 190.9 192 189 191.05 5200 166.71
3/29/2007 186 191.9 185.5 189.35 18600 165.22
3/28/2007 189 189.9 186 186.3 6200 162.56
3/27/2007 188.25 188.25 188.25 188.25 0 164.26
3/26/2007 190.5 190.85 188 188.25 7900 164.26
3/23/2007 190.6 191.5 189.05 190 5200 165.79
3/22/2007 193 193 190 190.95 6700 166.62
3/21/2007 191 193 189.35 190.95 11600 166.62
3/20/2007 190 194 190 191.2 6400 166.84
3/19/2007 188 190 188 189.25 4500 165.14
3/16/2007 191 192 187.5 187.85 5300 163.91
3/15/2007 192 194 191.15 191.9 4400 167.45
3/14/2007 192 193.95 190 191.4 6400 167.01
3/13/2007 193 195.95 192 193.15 4000 168.54
3/12/2007 193.95 196 192.9 193.5 12900 168.84
3/9/2007 192.55 194 190.3 191.45 4200 167.06
3/8/2007 189.3 193.9 188 193.35 9900 168.71
3/7/2007 196 198 188.1 189.6 8000 165.44
3/6/2007 196 198 194 194.35 11800 169.59
3/5/2007 200 200 191.05 191.8 12900 167.36
3/2/2007 206 208 202 202.25 5900 176.48
3/1/2007 206 208.5 202 205 11600 178.88
2/28/2007 205 208.8 201.5 204.55 10300 178.49
2/27/2007 209.95 210 206 206.45 3300 180.14
2/26/2007 206 210 204 208.85 17700 182.24
2/23/2007 209.5 211.5 203 204.75 9300 178.66
2/22/2007 220 220 208 208.75 10700 182.15
2/21/2007 211 211.7 209.1 209.35 4500 182.68
2/20/2007 210 214 210 210.4 4900 183.59
2/19/2007 212 214.05 211 212.4 14400 185.34
2/16/2007 210 210 210 210 0 183.24
2/15/2007 211 213.75 210 210.8 10300 183.94
2/14/2007 210 211.95 208 209.75 13300 183.02
2/13/2007 212 214.9 210 211 18300 184.12
2/12/2007 216.95 216.95 210 210.9 10500 184.03
2/9/2007 219 219.9 215.1 216.15 7500 188.61
2/8/2007 220 220 217 217.95 9600 190.18
2/7/2007 223.7 223.7 219 219.4 8200 191.44
2/6/2007 218 223.7 215.15 220.5 11300 192.4
2/5/2007 218 218.75 215 215.85 14400 188.35
2/2/2007 220 221.8 215.25 216.3 22200 188.74
2/1/2007 218 222 216.05 219.75 10800 191.75
1/31/2007 219.95 221.7 218 218.5 9800 190.66
1/30/2007 219.9 219.9 219.9 219.9 0 191.88
1/29/2007 220 222.8 218.5 219.9 10800 191.88
1/26/2007 222.25 222.25 222.25 222.25 0 193.93
1/25/2007 222 223.5 221 222.25 6900 193.93
1/24/2007 221.7 224 220.05 220.45 9300 192.36
1/23/2007 223 224.65 221 221.65 5000 193.41
1/22/2007 225 227.5 221 221.65 13000 193.41
1/19/2007 231 231.35 223 224.9 16200 196.24
1/18/2007 232 233.8 231 232.05 18900 202.48
1/17/2007 231 232 230 231 18800 201.57
1/16/2007 232.5 234 231.05 232.1 13100 202.53
 1/15/2007 232.85 234.8 228 232.05 32300 202.48
1/12/2007 230 233.5 230 232.05 38900 202.48
1/11/2007 230 232.25 226 230.1 66200 200.78
1/10/2007 252.9 252.9 230.05 231.45 208100 201.96
1/9/2007 254.7 259 247.6 251.25 116200 219.24
1/8/2007 244.5 254.7 242.2 252.75 164800 220.55
1/5/2007 237 249.5 236.15 241.45 104400 210.69
1/4/2007 235 237 234 236.05 26700 205.97
1/3/2007 231.9 234.5 229.55 232.65 24500 203.01
1/2/2007 233 233 227 230.3 13500 200.96
1/1/2007 230.2 230.2 230.2 230.2 0 200.87
12/29/2006 225 233 225 230.2 11800 200.87
12/28/2006 232 234.8 230 230 9400 200.69
12/27/2006 225.45 232.8 225 231.4 10200 201.92
12/26/2006 227 227.85 223 226 10400 197.2
12/25/2006 226 226 226 226 0 197.2
12/22/2006 222.3 229.5 222 226.15 7400 197.33
12/21/2006 217.1 227.5 217.1 226.05 6800 197.25
12/20/2006 224.5 224.5 221 221.45 5100 193.23
12/19/2006 227.85 227.85 220.1 221.1 7100 192.93
12/18/2006 228.9 228.9 223.05 227.85 8000 198.82
12/15/2006 229.2 229.2 223 225 5200 196.33
12/14/2006 220 228 220 224.1 15400 195.55
12/13/2006 216.3 220.85 214 219.9 11500 191.88
12/12/2006 222.9 224.45 215 216.65 16100 189.05
12/11/2006 227.05 231 220.2 222.45 16100 194.11
12/8/2006 231.45 233.95 227 228.3 18100 199.21
12/7/2006 229.5 232 228 230.1 9200 200.78
12/6/2006 228 234.85 228 231.5 20500 202
12/5/2006 227.1 231 226 227.85 11400 198.82
12/4/2006 231 235 226.2 228.2 10100 199.12
12/1/2006 230.6 232.9 226.55 227.25 12900 198.29
11/30/2006 233.1 234.5 229.2 230.65 10600 201.26
11/29/2006 236 238.45 231 231.35 16100 201.87
11/28/2006 240.9 240.9 231.05 235.2 17400 205.23
11/27/2006 233.85 242.8 231.25 240.35 76700 209.73
11/24/2006 228.15 235 228.1 229.85 14900 200.56
11/23/2006 226.05 230.5 226 228.95 10400 199.78
11/22/2006 226 227.6 225 225.05 11100 196.37
11/21/2006 226 230 225.7 226.8 9700 197.9
11/20/2006 222.9 231 215.35 226.15 33200 197.33
11/17/2006 229.95 229.95 221.6 222.15 28800 193.84
11/16/2006 231.45 231.65 227.1 227.55 11300 198.56
11/15/2006 233 233.15 229.2 229.6 10800 200.35
11/14/2006 236.55 237.5 230.05 230.6 17000 201.22
11/13/2006 233.45 237.65 230.3 236.25 31600 206.15
11/10/2006 232.5 240 229.1 231.1 30600 201.65
11/9/2006 232.5 232.9 230 230.25 6400 200.91
 11/8/2006 233.45 235 229.2 230.05 15600 200.74
11/7/2006 236.95 236.95 232.5 232.85 14900 203.18
11/6/2006 238 241 234.25 234.6 19400 204.71
11/3/2006 235 239.7 233.6 237.8 18000 207.5
11/2/2006 235.95 236 232.2 235.25 13000 205.28
11/1/2006 237.9 237.9 233.15 234.15 7400 204.32
10/31/2006 237.1 240.05 234 234.65 8500 204.75
10/30/2006 240.95 242.95 239.05 239.35 16400 208.85
10/27/2006 243.95 243.95 239 240.05 19200 209.46
10/26/2006 244.85 246.25 241 242.65 30800 211.73
10/25/2006 243.65 243.65 243.65 243.65 0 212.6
10/24/2006 243.65 243.65 243.65 243.65 0 212.6
10/23/2006 238 246.8 236 243.65 65900 212.6
10/20/2006 235 235.7 232.75 233.45 12600 203.7
10/19/2006 234.95 236 233 233.3 14200 203.57
10/18/2006 232.1 234.45 232 233.5 8600 203.75
10/17/2006 234.4 236.75 232 232.95 15100 203.27
10/16/2006 238.55 239.2 234.05 235.45 36600 205.45
10/13/2006 238.85 241 235.15 235.9 23700 205.84
10/12/2006 233 237.6 231 236.25 31200 206.15
10/11/2006 242.7 249.9 229.1 230.9 177100 201.48
10/10/2006 244.8 246 238.1 239.7 44300 209.16
10/9/2006 240.5 246.3 239.55 242.45 55500 211.56
10/6/2006 237.5 244 236.1 238.35 64100 207.98
10/5/2006 234.7 238.65 233.5 235.45 21900 205.45
10/4/2006 234.1 236 231 232 10700 202.44
10/3/2006 235.9 239 233.1 233.4 26600 203.66
10/2/2006 234.35 234.35 234.35 234.35 0 204.49
9/29/2006 233.2 236 233.2 234.35 12600 204.49
9/28/2006 234.1 236 231 233.25 11500 203.53
9/27/2006 238.5 238.5 234 234.75 25000 204.84
9/26/2006 238.4 238.4 233.15 234.35 32400 204.49
9/25/2006 233 240 233 235.35 93100 205.36
9/22/2006 229.5 234 227 228.1 18700 199.04
9/21/2006 234 236 230 230.35 43800 201
9/20/2006 232.9 234.9 225.05 231.95 40700 202.4
9/19/2006 229.7 239.5 229.1 232.55 178300 202.92
9/18/2006 224.95 234 224.95 227.8 133700 198.77
9/15/2006 220.85 221.8 218 220.3 12200 192.23
9/14/2006 218 225 218 220.7 33000 192.58
9/13/2006 218 219.95 215.5 217.35 9600 189.66
9/12/2006 217 218 212.25 216.05 18700 188.52
9/11/2006 219 223.25 215 215.65 48300 188.17
9/8/2006 215 217.95 213.6 214.85 53400 187.47
9/7/2006 215 223.9 212.9 214.35 26600 187.04
9/6/2006 216.5 218.85 215 215.4 13000 187.95
9/5/2006 216.35 216.9 215 215.85 6900 188.35
9/4/2006 219.45 219.8 213 215 13100 187.61
 9/1/2006 218.85 219 215.3 217 7400 189.35
8/31/2006 221.5 221.5 215.15 216.45 10100 188.87
8/30/2006 220.1 223 219 219.9 7600 191.88
8/29/2006 222.5 225 217.6 218.7 11700 190.83
8/28/2006 223.5 224 221.05 222.35 5600 194.02
8/25/2006 223.65 224.9 220 222.2 11600 193.89
8/24/2006 220 224 218 223.3 12200 194.85
8/23/2006 227.95 227.95 219.3 220.45 15300 192.36
8/22/2006 231 234 223.05 224.9 48000 196.24
8/21/2006 223.9 231 220 228.45 24600 199.34
8/18/2006 217.1 229.4 217.1 221.7 46200 193.45
8/17/2006 226.95 228 217.25 218.6 22200 190.75
8/16/2006 228.85 229.5 224 225.4 16000 196.68
8/15/2006 226.45 226.45 226.45 226.45 0 197.6
8/14/2006 231 231.4 222.5 226.45 41300 197.6
8/11/2006 223.65 235.5 222.1 227.95 102000 198.91
8/10/2006 209 222.1 207 220.85 133200 192.71
8/9/2006 206.9 210 204.5 208.65 21900 182.06
8/8/2006 203.95 211 203.95 207.1 47500 180.71
8/7/2006 206.4 207.5 201.6 203.05 30000 177.18
8/4/2006 190.05 212 190.05 204.3 101900 178.27
8/3/2006 200 201 195.05 196.2 7000 171.2
8/2/2006 190.05 199.9 190.05 198.35 4400 173.08
8/1/2006 199.4 199.4 194.1 196.3 4400 171.29
7/31/2006 203.95 203.95 196.55 197.6 5500 172.42
7/28/2006 199.1 202.7 199 201.4 13300 175.74
7/27/2006 200.15 208.8 199.25 206.8 16800 180.45
7/26/2006 196.5 204 195.35 203.2 15300 177.31
7/25/2006 195.95 198.9 193.7 195.35 9800 170.46
7/24/2006 195.25 195.25 190 193.35 10800 168.71
7/21/2006 200.75 200.75 194 195.25 10300 170.37
7/20/2006 202.4 202.4 197.1 198.7 10200 173.38
7/19/2006 203.95 204 196.2 196.8 10800 171.72
7/18/2006 204 204.85 200 200.75 15200 175.17
7/17/2006 207.05 212.4 200.1 202.6 34500 176.79
7/14/2006 198 212 198 208.6 62600 182.02
7/13/2006 204.7 208.5 199.55 203.05 60800 177.18
7/12/2006 190 214.9 190 205 151600 178.88
7/11/2006 186.7 217.5 186.7 214.1 564200 186.82
7/10/2006 186.95 189.75 182 184.15 8400 160.69
7/7/2006 193.7 198 184.7 186.05 11100 162.34
7/6/2006 190.65 194.9 188.6 192.95 7700 168.36
7/5/2006 190 192.9 189.2 192 4800 167.54
7/4/2006 192.95 195 188.2 189.85 11300 165.66
7/3/2006 191 193 187.5 188.95 6400 164.87
6/30/2006 186.95 192 186.95 189.1 16100 165.01
6/29/2006 185.05 190 182.1 184.7 5400 161.17
6/28/2006 185 186 182.55 183.2 2500 159.86
6/27/2006 186 189.9 185.05 187.9 2400 163.96
6/26/2006 192 192.5 184.25 186 12900 162.3
6/23/2006 189 194 188.55 189.65 10700 165.49
6/22/2006 191.95 196 188.1 189.5 16000 165.35
6/21/2006 183 189.9 183 188.65 5700 164.61
6/20/2006 182.4 185.85 181.3 184.15 11200 160.69
6/19/2006 185 188 178.55 181.5 14900 158.37
6/16/2006 167.45 186.5 167.45 184.45 23300 160.95
6/15/2006 161 177.9 161 172.3 16200 150.35
6/14/2006 161 177.55 161 168.4 8200 146.94
6/13/2006 148 177 148 174.55 17800 152.31
6/12/2006 163.05 184.8 163.05 179.5 16400 156.63
6/9/2006 161.25 178 161.25 177.6 30300 154.97
6/8/2006 161 183 161 172.2 39200 150.26
6/7/2006 168 199 168 182.25 24000 159.03
6/6/2006 201.05 203 180 195.45 10700 170.55
6/5/2006 204.95 206.5 201 202.6 8200 176.79
6/2/2006 180 211 180 202.55 17400 176.74
6/1/2006 215.1 218.95 206.6 209.8 7700 183.07
5/31/2006 215 221.95 213.1 215.2 14300 187.78
5/30/2006 222.1 227.1 221 222.1 5600 193.8
5/29/2006 225 227.5 222 223.25 5400 194.8
5/26/2006 223.1 227.5 223 223.55 9000 195.07
5/25/2006 225 225 220.15 222.8 10700 194.41
5/24/2006 239 240 225 226.6 19000 197.73
5/23/2006 210 240 208.05 235.85 67800 205.8
5/22/2006 222 222 199 210.7 45400 183.85
5/19/2006 230 234.85 216 219.95 24800 191.92
5/18/2006 237.05 239.7 227 228.2 36800 199.12
5/17/2006 239.95 244.9 237.3 238.5 27500 208.11
5/16/2006 243 243 230.55 237.4 26800 207.15
5/15/2006 250.8 252 241 242.9 19400 211.95
5/12/2006 251.45 255 243 250.1 31600 218.23
5/11/2006 260.95 264.8 250.2 251.9 71100 219.8
5/10/2006 241.95 268 241.25 259.6 251400 226.52
5/9/2006 242.05 243.65 240.7 241.15 19100 210.42
5/8/2006 243 245 240 241.45 21300 210.69
5/5/2006 243 244.95 240 242.1 27900 211.25
5/4/2006 246.5 250 240.6 241.65 28700 210.86
5/3/2006 250.95 254.25 245.05 245.65 27600 214.35
5/2/2006 244.95 256 243.45 247.25 59600 215.75
4/28/2006 241.05 246.8 237 240.3 21800 209.68
4/27/2006 247 247 240 242.3 22000 211.43
4/26/2006 245.4 247 243.05 245.05 15700 213.83
4/25/2006 246.05 246.9 243.15 244.45 6500 213.3
4/24/2006 246.05 254 245 246.2 34600 214.83
4/21/2006 250 252.2 244.25 246.85 18200 215.4
4/20/2006 251 252.75 245.05 249.8 16900 217.97
4/19/2006 255.95 257 247.65 249.1 34300 217.36
4/18/2006 246.1 258.35 244.55 252.95 56300 220.72
4/17/2006 241.1 245 240.55 244.5 29300 213.35
4/14/2006 239.65 239.65 239.65 239.65 0 209.11
4/13/2006 246.9 246.9 237 239.65 30600 209.11
4/12/2006 255 255 245 247.15 34500 215.66
4/11/2006 254.45 254.45 254.45 254.45 0 222.03
4/10/2006 255 260 251 254.45 42300 222.03
4/7/2006 251.95 265 251 252.85 148300 220.63
4/6/2006 249.75 249.75 249.75 249.75 0 217.93
4/5/2006 236.9 258.4 236 249.75 160000 217.93
4/4/2006 239.9 240 232 233.65 61900 203.88
4/3/2006 220 233 220 230.6 58700 201.22
3/31/2006 221 222 219 220.4 24800 192.32
3/30/2006 219 223 218.5 219.9 26600 191.88
3/29/2006 222.75 222.75 217 218.6 28900 190.75
3/28/2006 224.7 227 219.7 220.5 36800 192.4
3/27/2006 225.9 231 223 223.75 71700 195.24
3/24/2006 229 229 224.3 225 14300 196.33
3/23/2006 228.95 229.95 225 228.05 19600 198.99
3/22/2006 229 230.5 226.6 227.55 17800 198.56
3/21/2006 233 233.5 230 230.2 17900 200.87
3/20/2006 234.95 238 231 231.55 30100 202.05
3/17/2006 241 241 233 233.7 19300 203.92
3/16/2006 234 245.9 233 239.65 75300 209.11
3/15/2006 233.7 233.7 233.7 233.7 0 203.92
3/14/2006 233.1 239 232.5 233.7 27700 203.92
3/13/2006 233 241 231.2 232.2 32500 202.61
3/10/2006 233 234.65 231 231.25 14100 201.78
3/9/2006 237.95 237.95 230 232.6 10200 202.96
3/8/2006 237 239.25 236.1 237.3 16300 207.06
3/7/2006 240 240.95 237 238.9 9700 208.46
3/6/2006 241.9 243.05 238.6 239.3 24000 208.81
3/3/2006 235 241 235 237.6 11700 207.33
3/2/2006 233.95 243.95 233.95 235.95 38000 205.89
3/1/2006 233 237 231.3 232.65 12200 203.01
2/28/2006 240 241 230.2 231.9 13800 202.35
2/27/2006 233 240 233 238.8 15600 208.37
2/24/2006 234 238 232 233.85 9900 204.05
2/23/2006 234.2 238.9 234 235.5 30900 205.49
2/22/2006 231.95 243 229.05 232.75 51800 203.09
2/21/2006 230 234.95 229.15 231.05 8700 201.61
2/20/2006 231 231.3 227 229.45 9000 200.21
2/17/2006 236.75 237.75 230 231.45 16000 201.96
2/16/2006 237 237.5 235 235.4 7500 205.41
2/15/2006 236.95 238.65 234.2 235.9 11100 205.84
2/14/2006 237 241.6 234.05 236.25 18800 206.15
2/13/2006 232.95 239 232 237.5 15600 207.24
 2/10/2006 234.95 235.8 230.6 231.6 18700 202.09
2/9/2006 234.25 234.25 234.25 234.25 0 204.4
2/8/2006 235 237.4 233 233.7 13400 203.92
2/7/2006 240.95 240.95 235 236.05 16100 205.97
2/6/2006 241 245.1 237.1 238.85 30400 208.42
2/3/2006 229.05 241 229.05 238.6 21500 208.2
2/2/2006 236.9 237.95 227.2 229 16900 199.82
2/1/2006 243.95 243.95 233.5 234.25 16400 204.4
1/31/2006 242.95 243 240.1 241.5 17500 210.73
1/30/2006 248.95 249 240 240.45 13800 209.81
1/27/2006 252 252 245.2 246.4 24000 215
1/26/2006 248.35 248.35 248.35 248.35 0 216.71
1/25/2006 242 254 242 248.35 38800 216.71
1/24/2006 237 244 236 240.25 38500 209.64
1/23/2006 248 249.9 235.5 236.95 72500 206.76
1/20/2006 249.95 251.1 245.1 246.95 27500 215.48
1/19/2006 248.75 251.8 246.05 247.85 38900 216.27
1/18/2006 251.05 251.05 245.5 246.45 17200 215.05
1/17/2006 257.95 258 251.25 252.1 14000 219.98
1/16/2006 258 259.95 255.1 258.1 7300 225.21
1/13/2006 259.7 263.25 258.5 259.05 18700 226.04
1/12/2006 264.7 264.7 260 260.75 11700 227.53
1/11/2006 263.95 263.95 263.95 263.95 0 230.32
1/10/2006 266.95 268.9 262.85 263.95 11600 230.32
1/9/2006 268 269.95 264.5 266.45 16300 232.5
1/6/2006 242.5 272.75 242.5 266.15 16500 232.24
1/5/2006 274 275 267.25 268.8 13900 234.55
1/4/2006 274.95 277.95 269 270.1 11900 235.68
1/3/2006 273.95 278.9 271.8 275.2 52300 240.13
1/2/2006 271 275 270.5 271.75 20900 237.12
12/30/2005 271 277 269.05 270.5 41200 236.03
12/29/2005 270 275 266.9 270.3 83100 235.86
12/28/2005 259 266.4 257.3 264.65 49400 230.93
12/27/2005 265.8 269 256 257.2 114800 224.43
12/26/2005 253.65 267.9 243 260.55 690100 227.35
12/23/2005 253.5 257 247 248.3 19300 216.66
12/22/2005 249.3 261.9 248.75 252.4 141700 220.24
12/21/2005 249.5 257.9 247.55 248.3 18100 216.66
12/20/2005 250 250.7 246.8 248.85 5300 217.14
12/19/2005 251.9 252.45 247.15 248.4 13400 216.75
12/16/2005 245.5 249.7 245.05 249.45 5700 217.67
12/15/2005 251.95 254.45 245 245.8 10700 214.48
12/14/2005 255 255 249.1 250.35 10600 218.45
12/13/2005 254.5 257.9 253 253.85 14900 221.51
12/12/2005 249.95 265 249.95 254.05 27200 221.68
12/9/2005 248.85 249 245.3 247 9300 215.53
12/8/2005 246 251 245.4 246.45 10900 215.05
12/7/2005 247.45 249.45 244.25 245.05 4500 213.83
 12/6/2005 247.25 251.6 245.15 246.3 7000 214.92
12/5/2005 251.9 252.95 247 247.8 6900 216.23
12/2/2005 251.9 254.9 248.55 251 12500 219.02
12/1/2005 248.5 253.25 247.5 250.1 18400 218.23
11/30/2005 251.45 255.95 250 250.65 26500 218.71
11/29/2005 252.1 255.75 251.25 251.7 25800 219.63
11/28/2005 254 261.1 252.1 255.35 47000 222.81
11/25/2005 237 246.85 237 244.7 34500 213.52
11/24/2005 236.7 242 234.75 237.05 17700 206.85
11/23/2005 233.75 234 231.6 232.8 4400 203.14
11/22/2005 228.55 237 227.1 232.9 7100 203.22
11/21/2005 236 236 230 230.7 3700 201.3
11/18/2005 229 238 229 235.35 18100 205.36
11/17/2005 237 237 232 232.25 3500 202.66
11/16/2005 238 239.85 235.3 236.45 7900 206.32
11/14/2005 241 244 234 234.65 5400 204.75
11/11/2005 233 241 231.75 239 11900 208.55
11/10/2005 228.15 233.95 228.15 231.9 8700 202.35
11/9/2005 225.05 230 225 229.95 5400 200.65
11/8/2005 229 232 226.75 227.95 7600 198.91
11/7/2005 224 230 223 228.2 6600 199.12
11/4/2005 227.75 227.75 227.75 227.75 0 198.73
11/3/2005 227.75 227.75 227.75 227.75 0 198.73
11/2/2005 228 233 223 223.8 17200 195.28
11/1/2005 228 233.25 226 228.55 8400 199.43
10/31/2005 219.95 226.95 219 226.3 26800 197.47
10/28/2005 218 225 217.6 218.65 14200 190.79
10/27/2005 222.95 224 216 216.55 7700 188.96
10/26/2005 218 221.9 215.3 220.25 6000 192.19
10/25/2005 218 220.95 214.4 217.45 4700 189.74
10/24/2005 212.5 224 212.05 221.2 7600 193.02
10/21/2005 214 217.8 206 215.85 17000 188.35
10/20/2005 228.9 234 210.05 213.75 17200 186.51
10/19/2005 221.05 227.85 217.75 222.3 24700 193.98
10/18/2005 225 229 225 225.15 9800 196.46
10/17/2005 226.9 230.95 223.3 225.25 15300 196.55
10/14/2005 227.3 231.9 226.8 230.3 16000 200.96
10/13/2005 234.05 236.35 229 230.1 8800 200.78
10/12/2005 235.5 235.5 235.5 235.5 0 205.49
10/11/2005 234.2 237 227.7 235.5 17500 205.49
10/10/2005 245.25 246 232.55 234.1 16300 204.27
10/7/2005 246.75 252.8 241.25 243.7 52200 212.65
10/6/2005 243.2 254.45 241.55 245.7 152600 214.39
10/5/2005 232.65 248.5 232.65 245.05 433600 213.83
10/4/2005 238.7 238.7 231.5 235.1 19200 205.14
10/3/2005 238.95 243.35 233.25 235.15 17000 205.19
9/30/2005 239 241.3 228 237.2 27900 206.98
9/29/2005 241 244 236.05 239.05 63600 208.59
9/28/2005 232.95 247.7 232.5 240.9 178300 210.21
9/27/2005 231.05 231.95 225.25 229.35 29000 200.13
9/26/2005 228.8 233.5 226 230.25 33800 200.91
9/23/2005 229 235 222.15 224.5 51400 195.89
9/22/2005 241.7 248.5 224 226.95 77900 198.03
9/21/2005 234 254.8 233.05 240.55 158600 209.9
9/20/2005 229.2 242.9 227 235.45 80200 205.45
9/19/2005 224.55 230.65 222.1 229.2 47400 200
9/16/2005 229.8 229.8 223.3 224.55 18300 195.94
9/15/2005 229 229.45 224 226 17200 197.2
9/14/2005 226 231 221.75 225.15 42500 196.46
9/13/2005 233.95 233.95 223.45 224.6 24500 195.98
9/12/2005 225.4 234 224.7 227 86300 198.08
9/9/2005 224 228.2 220.05 222.85 31500 194.46
9/8/2005 226 228.5 222.1 225.3 26200 196.59
9/7/2005 223 223 223 223 0 194.59
9/6/2005 221 224 219.5 223 43800 194.59
9/5/2005 219 221.7 217.2 220.3 16900 192.23
9/2/2005 219 219.9 216 217.6 8400 189.87
9/1/2005 223.5 223.5 217.25 218.9 9100 191.01
8/31/2005 219.5 221 215 219.55 14500 191.58
8/30/2005 220.75 224 217.15 220.65 28900 192.54
8/29/2005 205 218 204 216 16100 188.48
8/26/2005 209.9 211 208 210.15 6000 183.37
8/25/2005 206.75 208.5 205.8 207.7 8700 181.24
8/24/2005 206.55 209 202.5 204.65 8800 178.57
8/23/2005 211.05 213.95 206.2 208.15 12000 181.63
8/22/2005 220 220.9 212.4 213.9 17700 186.65
8/19/2005 219 226 219 220.2 38800 192.14
8/18/2005 217.9 230.9 217.25 219 55200 191.1
8/17/2005 207 220 204.95 215.25 95600 187.82
8/16/2005 196.1 207 196.1 204.4 24600 178.36
8/15/2005 196.5 196.5 196.5 196.5 0 171.46
8/12/2005 195.1 198 194.5 195.65 4500 170.72
8/11/2005 192.95 197.95 192 196.45 11800 171.42
8/10/2005 192 193.5 190 191.05 14800 166.71
8/9/2005 195 195 189.8 190.55 12100 166.27
8/8/2005 199 199 192.2 193.6 7900 168.93
8/5/2005 195.25 199 195.25 197.65 4000 172.47
8/4/2005 195 199 195 197.8 7300 172.6
8/3/2005 195 199 195 195.85 6800 170.9
8/2/2005 196 197 193.6 196 7400 171.03
8/1/2005 195.95 196 192.3 195.35 7300 170.46
7/29/2005 199 200 194.1 194.9 8500 170.07
7/28/2005 198.5 198.5 198.5 198.5 0 173.21
7/27/2005 199 199 197.1 198.6 2800 173.3
7/26/2005 195.6 198.8 194 197.9 12000 172.68
7/25/2005 202 203.2 196.05 196.85 28000 171.77
7/22/2005 209.4 209.4 197 197.85 51300 172.64
7/21/2005 210 214.95 209.3 209.6 15200 177.66
7/20/2005 212.45 213 209 210.15 12400 178.12
7/19/2005 215 216.9 210.05 210.55 17800 178.46
7/18/2005 212.2 216.5 212.15 214.1 19800 181.47
7/15/2005 205.55 220 205.55 210.15 17500 178.12
7/14/2005 211 214 208.05 208.8 13700 176.98
7/13/2005 206 210.8 206 210.1 15300 178.08
7/12/2005 202.55 206.75 202 205.5 8700 174.18
7/11/2005 201.55 205 201.4 204.1 10000 173
7/8/2005 203 204.75 201.1 203.2 7700 172.23
7/7/2005 203 203.5 200 200.65 11300 170.07
7/6/2005 203.5 207 201.85 204.75 13300 173.55
7/5/2005 200 204.45 200 202.65 7500 171.77
7/4/2005 203.95 205 201.3 202.15 6900 171.34
7/1/2005 203 203.85 200.5 203.05 10000 172.11
6/30/2005 197.25 203 197.25 202.15 21400 171.34
6/29/2005 198 200 196 197.7 10100 167.57
6/28/2005 203 205 196 197 17900 166.98
6/27/2005 211 215.95 201 201.65 73300 170.92
6/24/2005 208 211 207 208 9200 176.3
6/23/2005 205.75 210.5 203.2 208.9 15500 177.06
6/22/2005 205.45 208.25 203 205.7 13200 174.35
6/21/2005 202 205.75 199 202.05 27900 171.26
6/20/2005 209.1 209.1 200 200.9 8000 170.28
6/17/2005 208.05 208.05 203 203.5 14100 172.49
6/16/2005 211.8 216.55 208 209 11500 177.15
6/15/2005 218.45 220 212.6 214.35 15000 181.68
6/14/2005 218.7 220.8 216.25 217.55 10400 184.4
6/13/2005 218 220 214.55 218.55 10600 185.24
6/10/2005 219 222 215.2 217.25 19000 184.14
6/9/2005 226.7 226.7 217 218.35 59300 185.07
6/8/2005 209 227 208.75 223.35 123000 189.31
6/7/2005 208.95 209 205 208.65 9900 176.85
6/6/2005 207 211 206.05 207.6 12600 175.96
6/3/2005 203.05 206 203 204.4 3500 173.25
6/2/2005 206.5 208 203.05 204 5000 172.91
6/1/2005 208.75 208.75 205.05 205.75 4900 174.39
5/31/2005 207.85 207.85 205.25 205.5 1800 174.18
5/30/2005 209.95 211.9 206.1 206.85 5600 175.33
5/27/2005 205 214.5 204 208.55 12300 176.77
5/26/2005 205 208.8 204 206.7 4900 175.2
5/25/2005 210.1 211.5 208.75 209.2 7400 177.32
5/24/2005 211.05 212 209 209.5 2800 177.57
5/23/2005 212.15 214 209.5 211 5400 178.84
5/20/2005 214 214.6 210 212.7 8700 180.29
5/19/2005 216 216 213 214.65 15400 181.94
5/18/2005 208 215 206.75 212.9 15300 180.46
5/17/2005 216.8 217 208 209.9 22500 177.91
5/16/2005 210 216 210 212.45 303200 180.07
5/13/2005 212 213.7 208.35 209.6 15200 177.66
5/12/2005 206 213 206 209.3 22900 177.4
5/11/2005 196.7 211 196.7 205.75 24400 174.39
5/10/2005 195.65 199 195.6 198.35 3100 168.12
5/9/2005 196.05 198.45 195.6 197.65 3400 167.53
5/6/2005 195 201 192.6 194.65 3300 164.99
5/5/2005 195 197.5 194 195.35 2900 165.58
5/4/2005 191 195 190.05 193.9 5400 164.35
5/3/2005 189.9 192.95 186.4 191.05 2500 161.93
5/2/2005 198.9 198.9 186.6 187.4 4500 158.84
4/29/2005 195.7 198 188.3 191.15 14000 162.02
4/28/2005 198 198.45 192 196.35 5400 166.43
4/27/2005 197.55 198.55 194 196.95 5700 166.94
4/26/2005 196.5 200 195.5 197.8 15700 167.66
4/25/2005 201.1 201.1 196.75 197.35 9400 167.27
4/22/2005 195 204 194.5 200.4 30600 169.86
4/21/2005 192 192.75 187.2 190.85 4300 161.77
4/20/2005 192.95 192.95 183.5 189.15 10600 160.32
4/19/2005 189.45 191.5 185 185.8 286300 157.48
4/18/2005 185.55 188 182 187.6 6500 159.01
4/15/2005 190 190 185 187.15 41600 158.63
4/14/2005 190.35 190.35 190.35 190.35 0 161.34
4/13/2005 193.25 195.95 189 190.35 2900 161.34
4/12/2005 193.7 198.95 193.35 193.55 34300 164.05
4/11/2005 188.65 192 188.65 191.5 28100 162.32
4/8/2005 192.05 192.55 190 190 6700 161.04
4/7/2005 193.5 194 190.1 190.25 3700 161.26
4/6/2005 189.85 192.6 189.85 192.1 12200 162.82
4/5/2005 195.95 196 188 189.85 12300 160.92
4/4/2005 196 197.9 194.05 194.75 4300 165.07
4/1/2005 196 200 195 197.2 5900 167.15
3/31/2005 191.45 199 191 197.9 18800 167.74
3/30/2005 186 191.95 185.1 191.4 2700 162.23
3/29/2005 190 192 185 188.1 5300 159.43
3/28/2005 189 192.7 187 190.2 5300 161.21
3/25/2005 186.05 186.05 186.05 186.05 0 157.7
3/24/2005 192 194.95 185.25 186.05 8700 157.7
3/23/2005 192 195 192 192.2 10200 162.91
3/22/2005 198 198.85 192.05 193.05 5100 163.63
3/21/2005 201.75 205 197.7 198.25 4800 168.04
3/18/2005 205 205 198 200.4 11900 169.86
3/17/2005 206.1 208 204.25 205 12100 173.76
3/16/2005 209.5 211 206 206.2 9800 174.78
3/15/2005 214.95 215 206 207.2 15500 175.62
3/14/2005 212.35 218 211 211.9 48100 179.61
3/11/2005 195 222 195 210.95 71600 178.8
3/10/2005 203.05 203.85 199.2 200.1 16100 169.61
3/9/2005 205.25 209 200 202.1 29600 171.3
3/8/2005 206.8 209.5 203.55 204.85 23500 173.63
3/7/2005 201.45 205 198 202.9 32000 171.98
3/4/2005 196.3 200 196 199.35 5500 168.97
3/3/2005 197 199 197 198 9600 167.83
3/2/2005 196.95 197 196 196.2 5100 166.3
3/1/2005 196.05 196.05 192 195.2 13600 165.45
2/28/2005 200 201 194.05 197.25 6700 167.19
2/25/2005 199 202 195.25 196.7 13100 166.72
2/24/2005 196.05 199 196.05 198 8000 167.83
2/23/2005 197 198 196 197.6 5100 167.49
2/22/2005 195.05 198 195.05 196.8 5500 166.81
2/21/2005 195 196.9 194 196.05 10200 166.17
2/18/2005 198 198.5 193.1 194.15 39300 164.56
2/17/2005 194.5 197 192.5 195.5 63400 165.71
2/16/2005 190.25 199.45 190 191.4 64800 162.23
2/15/2005 202.55 203.4 195.55 196.5 67200 166.55
2/14/2005 204.3 209.9 200 201.8 110800 171.05
2/11/2005 197.3 202.15 197.3 201.35 71300 170.67
2/10/2005 202.15 202.15 196.55 197.55 70600 167.44
2/9/2005 195 203 195 200.6 23300 170.03
2/8/2005 195.05 199 192.5 193.8 13100 164.27
2/7/2005 205.1 205.1 193 194.85 20500 165.16
2/4/2005 191 202.75 189.1 201.5 87400 170.79
2/3/2005 184.85 190.7 181.65 188.9 31400 160.11
2/2/2005 184.95 186 182.2 183.5 21400 155.54
2/1/2005 184.25 185.9 181.7 183.95 34800 155.92
1/31/2005 184.95 186 181 184.45 34200 156.34
1/28/2005 180 183.75 178.1 181.4 17300 153.76
1/27/2005 177.05 181 175.9 180 19200 152.57
1/26/2005 176.3 176.3 176.3 176.3 0 149.43
1/25/2005 174 177 172.25 176.3 6700 149.43
1/24/2005 171.95 174.85 171.1 173.9 13600 147.4
1/21/2005 171.05 171.05 171.05 171.05 0 144.98
1/20/2005 171 172 169.55 171.05 10600 144.98
1/19/2005 172.35 174 171.55 171.9 6100 145.7
1/18/2005 171.5 171.5 167.15 169.25 11200 143.46
1/17/2005 171.5 172.5 166.15 167.65 6300 142.1
1/14/2005 176 176 170 173.25 14400 146.85
1/13/2005 173.1 175 170.6 173.6 23100 147.14
1/12/2005 172 172.05 163 167.6 24000 142.06
1/11/2005 172.1 174.8 170 170.3 7500 144.35
1/10/2005 178.9 181 174 175.3 13100 148.59
1/7/2005 177.9 180 176.05 178.1 5700 150.96
1/6/2005 176.9 178 172 175.9 32100 149.09
1/5/2005 185.25 188.9 173 178.2 46500 151.04
1/4/2005 183 191.4 183 187.55 97000 158.97
 1/3/2005 170 184.7 168.5 181.45 70400 153.8
12/31/2004 168.45 170.25 166.55 167.85 16400 142.27
12/30/2004 167.6 171.5 166 166.8 18900 141.38
12/29/2004 174 174 168.5 169.6 12900 143.75
12/28/2004 175.95 175.95 173 173.15 16500 146.76
12/27/2004 176 176 172.65 174.8 56200 148.16
12/24/2004 177.95 179 173 174.5 44300 147.91
12/23/2004 170 178 169 175.35 44800 148.63
12/22/2004 170.95 172 169 169.05 7900 143.29
12/21/2004 168 171.95 168 169.5 19900 143.67
12/20/2004 170 172.5 168 168.55 10700 142.86
12/17/2004 173.95 173.95 168.3 168.95 17200 143.2
12/16/2004 170.6 173.7 170 170.75 17100 144.73
12/15/2004 175.5 177.75 170.5 171.15 29300 145.07
12/14/2004 174 177.25 172.25 173.85 55500 147.36
12/13/2004 166.9 171.8 165 169.6 16000 143.75
12/10/2004 164 167.5 164 165.75 7700 140.49
12/9/2004 166.2 166.7 163.5 164.1 6800 139.09
12/8/2004 164.55 168.25 164.55 165.55 16500 140.32
12/7/2004 166.95 169.8 164.3 166.85 23100 141.42
12/6/2004 165 167 164 166.55 11400 141.17
12/3/2004 167 167 163.75 163.9 17200 138.92
12/2/2004 166 168.55 165.2 165.95 13200 140.66
12/1/2004 166.95 167 161 165.05 16300 139.9
11/30/2004 170 173.3 160 163.85 28300 138.88
11/29/2004 173 173.85 169 169.95 22300 144.05
11/26/2004 170.7 170.7 170.7 170.7 0 144.69
11/25/2004 170.1 174.75 170.1 170.7 26500 144.69
11/24/2004 175 175 168.3 169.55 29000 143.71
11/23/2004 174 177 173 173.85 25000 147.36
11/22/2004 168 175 167.95 173.35 20800 146.93
11/19/2004 175.7 177 169 170.45 25700 144.47
11/18/2004 177 178.1 173.35 174.8 24800 148.16
11/17/2004 172 178 172 174.4 48000 147.82
11/16/2004 175 175.85 151.6 171.65 61200 145.49
11/15/2004 173.9 173.9 173.9 173.9 0 147.4
11/12/2004 173 177 172.15 173.9 37400 147.4
11/11/2004 141.9 174.75 141.9 170.4 63000 144.43
11/10/2004 162.5 171.45 161.9 168.6 93900 142.91
11/9/2004 163.75 164.5 160.05 161 15600 136.46
11/8/2004 166.8 168.9 163.1 163.55 31100 138.63
11/5/2004 166.25 167.4 163 165.7 44500 140.45
11/4/2004 164 169 162 165.3 104100 140.11
11/3/2004 152.05 164 152.05 160.75 90800 136.25
11/2/2004 155 158 154 155.15 46800 131.51
11/1/2004 148.55 155 148.55 153.05 18400 129.73
10/29/2004 156.4 156.5 150.05 151 19900 127.99
10/28/2004 151 156.9 149.25 154.4 62200 130.87
10/27/2004 146 152.9 145.05 149.85 42500 127.01
10/26/2004 145.95 147 144.65 144.9 8200 122.82
10/25/2004 146.5 147.9 144 144.25 18600 122.27
10/22/2004 144.75 144.75 144.75 144.75 0 122.69
10/21/2004 145 145.75 143.8 144.75 10900 122.69
10/20/2004 147.95 148 143 143.9 15400 121.97
10/19/2004 147 148.9 146.25 146.95 14800 124.56
10/18/2004 148 150.5 145.5 146.6 33300 124.26
10/15/2004 145.25 148.5 143.8 144.65 28900 122.61
10/14/2004 147.45 147.45 141.5 143.95 26100 122.01
10/13/2004 144.9 144.9 144.9 144.9 0 122.82
10/12/2004 145 146.5 144.6 144.9 27800 122.82
10/11/2004 142.5 149.9 142 144.05 76900 122.1
10/8/2004 140 141.4 138.5 138.85 11900 117.69
10/7/2004 140.25 140.5 137 137.9 10900 116.88
10/6/2004 141.05 141.9 137.75 138.4 20600 117.31
10/5/2004 142.4 143 138 138.8 17000 117.65
10/4/2004 143.95 143.95 140.5 140.8 14400 119.34
10/1/2004 143 143 140 140.65 11200 119.22
9/30/2004 142 144.95 140.55 141 27200 119.51
9/29/2004 138.05 143 136 140.8 20900 119.34
9/28/2004 138.95 139.95 135.8 137.2 13700 116.29
9/27/2004 140.5 142 136.8 137.85 13400 116.84
9/24/2004 140.3 141.25 138.05 139.6 10700 118.33
9/23/2004 141 142.5 140.1 140.35 6700 118.96
9/22/2004 142 142 139 140.7 11400 119.26
9/21/2004 140.2 143.5 140.1 140.95 6100 119.47
9/20/2004 142.9 142.9 139 140.45 8100 119.05
9/17/2004 143.5 144.5 140 140.65 16800 119.22
9/16/2004 143 145 141.1 141.95 10400 120.32
9/15/2004 144 144 140.5 141.35 9800 119.81
9/14/2004 148 148 143.15 143.45 12100 121.59
9/13/2004 143.5 148.4 143.25 146.8 16700 124.43
9/10/2004 142.05 144.85 141.3 143.1 13900 121.29
9/9/2004 146.7 146.7 141.1 142.45 10600 120.74
9/8/2004 147.3 147.4 143 144.15 18500 122.18
9/7/2004 149.05 152.7 145.35 146.7 95600 124.34
9/6/2004 139.3 148.85 139.05 147 51000 124.6
9/3/2004 138.5 139.75 136 138.6 6600 117.48
9/2/2004 143 143.05 138 138.45 12200 117.35
9/1/2004 144.95 145.85 142.5 142.95 15800 121.17
8/31/2004 143.9 145.7 141.8 143.5 25900 121.63
8/30/2004 142.05 146.9 142 142.75 74900 121
8/27/2004 133 142 132.15 141.45 91600 119.89
8/26/2004 128.2 133 126.75 131.55 20900 111.5
8/25/2004 127.9 129 126 126.85 8600 107.52
8/24/2004 125 128.25 125 127.8 5500 108.32
8/23/2004 124.5 127.5 124.1 124.7 6300 105.7
8/20/2004 126 127 124.5 124.85 5300 105.82
8/19/2004 128 128.5 125.6 126.25 6600 107.01
8/18/2004 126.75 129.1 126.55 127.15 12700 107.77
8/17/2004 125 128 125 126.8 26700 107.48
8/16/2004 121.45 126 119 124.65 15200 105.65
8/13/2004 120 120 117.7 119.15 7200 100.99
8/12/2004 119.35 119.35 118.05 118.4 5800 100.36
8/11/2004 122.45 122.45 118.5 119 3400 100.86
8/10/2004 121.5 122.65 120.25 120.75 7900 102.35
8/9/2004 121.25 123 120 120.3 3700 101.97
8/6/2004 124.9 124.9 122.5 122.6 4800 103.92
8/5/2004 123.65 124.9 122.3 123.75 3500 104.89
8/4/2004 123.6 123.6 122 122.45 2300 103.79
8/3/2004 122 123.8 121 121.9 5500 103.32
8/2/2004 121.9 124 120.75 121.8 10400 103.24
7/30/2004 120.5 121 118.05 118.3 5400 100.27
7/29/2004 118.5 121 118 120.15 2900 101.84
7/28/2004 119.95 120 115 115.75 7800 98.11
7/27/2004 124.75 124.75 118 118.35 9700 100.31
7/26/2004 126.9 127.75 123 123.85 7300 104.98
7/23/2004 126 127.8 124.25 124.85 16700 105.82
7/22/2004 132 134.8 132 133.25 19700 107.86
7/21/2004 132 132 129.75 130.4 12500 105.55
7/20/2004 129.25 131.85 129.25 130.15 6600 105.35
7/19/2004 132 134.7 130.55 131.05 17300 106.08
7/16/2004 125.95 131 125.95 130.35 14000 105.51
7/15/2004 123.15 126 123.15 125.55 5400 101.63
7/14/2004 125.9 125.9 123 123.05 4000 99.6
7/13/2004 124.45 128 124.45 125.2 8900 101.34
7/12/2004 122.7 125.5 122.55 123.9 4300 100.29
7/9/2004 120.1 123.95 120.1 122.9 2900 99.48
7/8/2004 124 126.5 120.5 121.15 7800 98.06
7/7/2004 126 129 123.1 124.1 8300 100.45
7/6/2004 122.2 126.95 122.2 126.5 15700 102.39
7/5/2004 124 124 122.3 122.7 2300 99.32
7/2/2004 122 124 122 122.45 4000 99.12
7/1/2004 120 125.75 120 122.8 14200 99.4
6/30/2004 118.95 119.1 117.55 118.95 2100 96.28
6/29/2004 119 119.5 117.85 118.25 3100 95.72
6/28/2004 116.95 128.8 116.95 118.7 1900 96.08
6/25/2004 115.5 116.25 114.9 115.9 1900 93.81
6/24/2004 114.6 115.9 114 114.8 2400 92.92
6/23/2004 116 117.7 114 114.45 9100 92.64
6/22/2004 115.5 119.8 115.25 116.35 22000 94.18
6/21/2004 114.95 116 114.55 115.4 1900 93.41
6/18/2004 113.8 115.5 113.05 114.1 1400 92.36
6/17/2004 113.4 114.5 113 114.05 1500 92.32
6/16/2004 113.05 115 113.05 113.4 2200 91.79
6/15/2004 113.5 114.5 112.05 113.95 4200 92.24
6/14/2004 112.75 114 112 113.6 3500 91.95
6/11/2004 116.5 118.3 114.3 114.75 3600 92.88
6/10/2004 115.15 116.1 114.8 115 4200 93.09
6/9/2004 113.65 116.85 113.65 114.95 2900 93.04
6/8/2004 112.7 115.1 112.7 114.2 1300 92.44
6/7/2004 114.05 115.9 113 113.7 1000 92.03
6/4/2004 115 115 112.25 113.4 1700 91.79
6/3/2004 116.75 116.95 112.8 113.55 4200 91.91
6/2/2004 117 117 113.15 114.6 5400 92.76
6/1/2004 119 119 114.6 115 2000 93.09
5/31/2004 111.25 114.9 111 113.25 6900 91.67
5/28/2004 122 125.2 115.2 117.1 3100 94.79
5/27/2004 125.3 126.95 124.5 124.6 1200 100.86
5/26/2004 128.9 129 124.25 125.4 3000 101.5
5/25/2004 124 129 122.7 126.95 6000 102.76
5/24/2004 122.25 125 122 123.15 2900 99.68
5/21/2004 120 120 117.1 118.85 6600 96.2
5/20/2004 121.1 123.4 121.1 122.2 2500 98.91
5/19/2004 119.5 123.9 118.05 122.6 6900 99.24
5/18/2004 107 116.75 106.9 114.7 8500 92.84
5/17/2004 112 112.9 96.25 104.85 6600 84.87
5/14/2004 126.95 129.45 118.5 120.25 7700 97.34
5/13/2004 125 129.85 124 125.3 4600 101.42
5/12/2004 127.5 128.1 125.1 125.95 4400 101.95
5/11/2004 128 129.5 125.65 126.4 5200 102.31
5/10/2004 130.05 133.25 129.3 130.05 6600 105.27
5/7/2004 132.25 133 131.8 132.3 2700 107.09
5/6/2004 134 135.85 133.1 133.65 4100 108.18
5/5/2004 131.4 134.5 131 132.8 3000 107.49
5/4/2004 131 132.4 130.15 131.3 4300 106.28
5/3/2004 135.95 135.95 129.05 129.55 3800 104.86
4/30/2004 135 135.1 133.5 134.6 4700 108.95
4/29/2004 136.95 136.95 132 134.15 7000 108.59
4/28/2004 125.05 134 125.05 133.1 8900 107.74
4/27/2004 133.7 134 125.3 131.8 15500 106.68
4/26/2004 134.85 134.85 134.85 134.85 0 109.15
4/23/2004 135 137.25 134.1 134.85 13100 109.15
4/22/2004 134 135.45 133 134.8 10700 109.11
4/21/2004 130.25 134.5 129.35 133.9 9400 108.38
4/20/2004 131.35 131.35 127.8 128.4 19900 103.93
4/19/2004 137.75 137.75 128.5 129.75 19800 105.02
4/16/2004 133.1 137.5 133.1 135 11500 109.27
4/15/2004 134.9 137 132.1 135.3 10000 109.52
4/14/2004 135.15 135.15 135.15 135.15 0 109.4
4/13/2004 133 136 128.7 135.15 20300 109.4
4/12/2004 131 135.5 131 132.7 16000 107.41
4/9/2004 129 129 129 129 0 104.42
 4/8/2004 128.4 131.25 126.55 129 8300 104.42
4/7/2004 126.45 128 125 126.85 5600 102.68
4/6/2004 127.95 127.95 125 126.2 7400 102.15
4/5/2004 125 128.7 125 127.8 18800 103.45
4/2/2004 122 124.95 120.6 123.75 9700 100.17
4/1/2004 120.15 125 119.15 120 23500 97.13
3/31/2004 120.1 122.4 119.55 120.3 12100 97.38
3/30/2004 116.05 122 116.05 119.7 18800 96.89
3/29/2004 111.25 117 111.1 114.4 18600 92.6
3/26/2004 110.15 113.6 109.05 110.65 31100 89.56
3/25/2004 110.95 112 109.1 109.7 21600 88.8
3/24/2004 109.5 112.75 108.3 109.6 17600 88.71
3/23/2004 111.5 115 109.25 111.25 14700 90.05
3/22/2004 121 121 112.05 112.35 11600 90.94
3/19/2004 119.1 120 116 119.1 59700 96.4
3/18/2004 122 123.3 118.1 118.35 10900 95.8
3/17/2004 123.25 124 120.9 121.45 5800 98.31
3/16/2004 127.3 127.3 123 123.05 4600 99.6
3/15/2004 125.05 128 125 126.15 9300 102.11
3/12/2004 125 127.25 123.55 125.1 9100 101.26
3/11/2004 127 127.7 125.5 126.05 3900 102.03
3/10/2004 128.5 128.85 127.1 127.5 12700 103.2
3/9/2004 130 130 127.25 127.85 5000 103.49
3/8/2004 128.7 131.2 128.7 129.9 12200 105.15
3/5/2004 129.6 130 127.2 128.6 9000 104.09
3/4/2004 130 133 128.1 129.7 8900 104.98
3/3/2004 132 133.85 130 130.55 4800 105.67
3/2/2004 131.4 131.4 131.4 131.4 0 106.36
3/1/2004 130.5 132 130.25 131.4 6200 106.36
2/27/2004 132.9 134.8 127 127.85 19800 103.49
2/26/2004 134.75 137 131 131.4 8100 106.36
2/25/2004 134.5 135.85 131.9 132.2 5400 107.01
2/24/2004 135.05 137.4 133 135.15 8700 109.4
2/23/2004 141 141 134.75 135.85 18700 109.96
2/20/2004 140 142.95 138.1 140.6 8900 113.81
2/19/2004 145.25 145.25 138.55 139.6 15200 113
2/18/2004 145.1 146.5 144.35 144.8 12100 117.21
2/17/2004 145.05 147 144.1 144.75 10200 117.17
2/16/2004 148 148.95 144.45 144.8 14800 117.21
2/13/2004 141.3 147 141.05 146.45 11500 118.54
2/12/2004 143 145 142 142.85 7100 115.63
2/11/2004 142.25 145.5 142 143.6 8800 116.24
2/10/2004 142 145.5 141.5 143.45 15900 116.11
2/9/2004 142 143 141 142.1 13100 115.02
2/6/2004 141 142.4 140.1 140.95 6500 114.09
2/5/2004 139.75 145 139.75 140.95 25700 114.09
2/4/2004 139 143.5 139 141.9 26500 114.86
2/3/2004 147.15 149 140 140.85 8500 114.01
 2/2/2004 148.35 148.35 148.35 148.35 0 120.08
1/30/2004 152 154.25 147.2 148.35 6000 120.08
1/29/2004 155 157 151.75 152.5 6200 123.44
1/28/2004 159.6 159.6 154 154.9 8600 125.38
1/27/2004 154 160.5 154 158.3 14600 128.13
1/26/2004 153.4 153.4 153.4 153.4 0 124.17
1/23/2004 149.2 154 143 153.4 37300 124.17
1/22/2004 149.15 152.7 141 142.7 14100 115.51
1/21/2004 160 162.5 147 149.15 19600 120.73
1/20/2004 164.5 167 161 161.8 10400 130.97
1/19/2004 163 168.95 162.2 164.05 67000 132.79
1/16/2004 169 170.9 167 169.4 21100 137.12
1/15/2004 172.95 173.9 169 169.5 13200 137.2
1/14/2004 168.1 173.95 168.1 170.1 11900 137.69
1/13/2004 176.85 176.9 166 168.55 15300 136.43
1/12/2004 166.35 178 166.2 175 49300 141.65
1/9/2004 177 177 168 169.35 22000 137.08
1/8/2004 172 174 170 173 51300 140.03
1/7/2004 172 172.5 166.5 167.45 14500 135.54
1/6/2004 177 178 170.1 171.4 21200 138.74
1/5/2004 183 183 175 176.45 33600 142.83
1/2/2004 181.45 181.45 177.8 179.35 12600 145.17
1/1/2004 180 182.5 177.5 178.45 14300 144.44
12/31/2003 182.15 184.7 176 178.6 24300 144.57
12/30/2003 184.95 186.95 178 178.5 32000 144.48
12/29/2003 180.7 188.6 180 183.85 23300 148.82
12/26/2003 185.9 186 182.4 183.65 13100 148.65
12/25/2003 182.4 182.4 182.4 182.4 0 147.64
12/24/2003 181.05 184 180.15 182.4 19600 147.64
12/23/2003 187.8 187.8 178 180.5 30900 146.1
12/22/2003 184.9 190.5 183 185.3 51900 149.99
12/19/2003 187 187.3 180.55 182.2 62600 147.48
12/18/2003 176.9 186.6 176.75 185.05 88200 149.79
12/17/2003 178.8 181 172 174.9 48600 141.57
12/16/2003 172 181.5 170 177.3 194500 143.51
12/15/2003 165 174.9 162.2 170.45 78600 137.97
12/12/2003 162.25 162.9 158.7 161.8 12500 130.97
12/11/2003 163.75 163.75 159.65 159.9 22300 129.43
12/10/2003 158 167 158 162.85 23700 131.82
12/9/2003 164.9 166 162 164.1 28900 132.83
12/8/2003 161 162.3 158 160.65 16600 130.04
12/5/2003 168.75 168.75 159.35 160 39100 129.51
12/4/2003 164.9 168.8 162 165.7 78100 134.12
12/3/2003 154 165 153.65 163 75600 131.94
12/2/2003 154.8 156.45 152.25 153.65 25200 124.37
12/1/2003 154.4 160 150 153.05 107900 123.88
11/28/2003 148.5 153.5 148.5 149.95 13200 121.38
11/27/2003 150 150.3 148.2 148.4 11000 120.12
11/26/2003 148.1 148.1 148.1 148.1 0 119.88
11/25/2003 147 149.9 146.5 148.1 17700 119.88
11/24/2003 149 149.35 144 147.2 6300 119.15
11/21/2003 142.5 147.9 142.2 147.1 14800 119.07
11/20/2003 151 151.9 142.75 144.35 21300 116.84
11/19/2003 155 158 148.1 148.35 40500 120.08
11/18/2003 154.9 156.9 151.05 154.7 15500 125.22
11/17/2003 154.35 157 150 150.25 26000 121.62
11/14/2003 159 162 149.5 150.5 19600 121.82
11/13/2003 157 160.8 153 154.15 22700 124.77
11/12/2003 161.95 164 156.1 157.35 31200 127.37
11/11/2003 165.5 168.4 158 158.7 79000 128.46
11/10/2003 153 170 153 164.4 179400 133.07
11/7/2003 154.8 157 153 154.8 44500 125.3
11/6/2003 150.85 154.4 148.7 152 27500 123.03
11/5/2003 146.1 148.1 146.1 147.8 18800 119.64
11/4/2003 151.9 152 147 147.75 21900 119.59
11/3/2003 150 154 149.1 150.2 26700 121.58
10/31/2003 151 160 147.1 148.5 105200 120.2
10/30/2003 150.05 152.5 148.05 149 11100 120.61
10/29/2003 149.35 152 145 150.35 24600 121.7
10/28/2003 145.7 147.9 143 144.7 3300 117.13
10/27/2003 148 151.5 143.1 144.05 17900 116.6
10/24/2003 149.1 149.15 145 148.75 14700 120.4
10/23/2003 150 152.45 147 149.6 27800 121.09
10/22/2003 156.9 158 148 149.3 35100 120.85
10/21/2003 157 161.1 153 154.65 96500 125.18
10/20/2003 160 160.5 154 156.25 92600 126.47
10/17/2003 156 162 152.5 158.05 149200 127.93
10/16/2003 145.9 159.25 145.5 155.85 272300 126.15
10/15/2003 141.2 147 140.05 143.9 173600 116.48
10/14/2003 136.9 143 133 140.2 159000 113.48
10/13/2003 136 138 134 134.75 22500 109.07
10/10/2003 136.95 137 133.5 134.1 27400 108.55
10/9/2003 135.55 137 134.3 135.5 21900 109.68
10/8/2003 137 138 134.9 134.95 19100 109.23
10/7/2003 138 139 134.55 135 28700 109.27
10/6/2003 139.75 141 137.75 137.9 17300 111.62
10/3/2003 136 139.85 134.5 137.05 42500 110.93
10/2/2003 134.25 134.25 134.25 134.25 0 108.67
10/1/2003 134.35 136 133.8 134.25 13900 108.67
9/30/2003 137 137 135 135.35 12900 109.56
9/29/2003 138 140.5 136 136 10700 110.08
9/26/2003 135 136 134 134.75 4100 109.07
9/25/2003 135 136 133 133.25 8600 107.86
9/24/2003 135 139.95 133.25 134.85 17400 109.15
9/23/2003 128.1 132.5 128 132 8400 106.85
9/22/2003 132 133.5 131 131.65 6800 106.56
9/19/2003 133 133.1 128.65 129.8 6900 105.07
9/18/2003 134 134.25 131 131.8 9300 106.68
9/17/2003 137 137.85 133.1 135.3 6700 109.52
9/16/2003 135.9 136.4 130.1 134.6 11800 108.95
9/15/2003 135.5 136.5 132 133.1 11700 107.74
9/12/2003 141 141.25 135.5 136.35 9800 110.37
9/11/2003 141 142.5 139.5 139.7 20000 113.08
9/10/2003 145 145 140.5 141.1 15200 114.21
9/9/2003 146 148.5 142.75 143.05 40700 115.79
9/8/2003 144.5 147.4 141.35 145.15 59000 117.49
9/5/2003 142.45 144 139.5 140.95 9500 114.09
9/4/2003 140 146 139 139.7 29100 113.08
9/3/2003 139 146 139 140.5 32600 113.73
9/2/2003 150 151 140 140.8 45500 113.97
9/1/2003 139.5 149 139.5 148.45 134400 120.16
8/29/2003 135 139.5 134.05 138.9 38900 112.43
8/28/2003 138.75 139.5 133 134.25 40300 108.67
8/27/2003 139 142.65 138 138.3 72100 111.95
8/26/2003 132 140 132 139 103000 112.51
8/25/2003 129.05 139.5 129.05 131.4 146300 106.36
8/22/2003 130 130.7 127.5 129.15 24000 104.54
8/21/2003 130 130.5 127.75 128 23000 103.61
8/20/2003 134.9 135 127.1 128.85 41400 104.3
8/19/2003 134.95 137 130.1 131.65 58900 106.56
8/18/2003 129 136.85 128.8 133.2 132900 107.82
8/15/2003 125.5 125.5 125.5 125.5 0 101.58
8/14/2003 126.4 127 122 125.5 16100 101.58
8/13/2003 125 127.2 125 126.65 26400 102.52
8/12/2003 126.25 127.25 124 126.05 18200 102.03
8/11/2003 127 127 125 126.15 12600 102.11
8/8/2003 127 128.8 125.25 126.65 31300 102.52
8/7/2003 123 126 122.75 125.65 27700 101.71
8/6/2003 122 123.75 120.5 121.25 16300 98.14
8/5/2003 120 124.5 120 121.05 25300 97.98
8/4/2003 118.5 119.5 115.1 119.15 32800 96.44
8/1/2003 122 123.95 116.25 116.55 28200 94.34
7/31/2003 133.5 133.7 120.5 121.45 99900 98.31
7/30/2003 132.45 132.75 128.1 129.45 25600 104.78
7/29/2003 128.45 131.5 125.3 129.95 75300 105.19
7/28/2003 128.5 128.5 126.75 127.5 22400 103.2
7/25/2003 128 128 122.1 126.25 22100 102.19
7/24/2003 127 131 127 130.15 54100 101.3
7/23/2003 125.5 127.75 125 125.9 12500 97.99
7/22/2003 126 127.8 124 125.2 13600 97.45
7/21/2003 131 132 125.6 126.15 23300 98.19
7/18/2003 133 134.25 128.05 130 27800 101.18
7/17/2003 134.9 137.3 133 133.7 85200 104.06
7/16/2003 125.5 135 125 134.05 105600 104.34
7/15/2003 131.3 131.9 124.15 125.45 34500 97.64
7/14/2003 123.15 132 122.5 130.1 100100 101.26
7/11/2003 122.9 124.85 121.15 122.8 11400 95.58
7/10/2003 121 122.5 120 120.8 17000 94.02
7/9/2003 126.95 127.5 121 121.65 24600 94.69
7/8/2003 125.5 132 124 126.05 62700 98.11
7/7/2003 125.1 125.1 122 122.6 23200 95.42
7/4/2003 126 126.5 122.2 122.6 25200 95.42
7/3/2003 126 130 124.5 125.05 40900 97.33
7/2/2003 125 127.45 123.5 125.5 55300 97.68
7/1/2003 124.9 126 121.5 122.8 53300 95.58
6/30/2003 119.9 128 119 123.6 114200 96.2
6/27/2003 115.95 120 114.85 117.8 66200 91.69
6/26/2003 114.8 115.6 114 114.25 14500 88.93
6/25/2003 114 116.7 113.15 114.15 25800 88.85
6/24/2003 114 115 112 112.55 12900 87.6
6/23/2003 114.65 116.55 113.15 113.8 13400 88.58
6/20/2003 116.9 117 114.05 114.5 9700 89.12
6/19/2003 116 120 114 115.7 46300 90.05
6/18/2003 113.8 118 113.5 116.15 20900 90.4
6/17/2003 114.2 114.5 112.8 113.05 9200 87.99
6/16/2003 113.1 113.1 111.05 112.2 8500 87.33
6/13/2003 116.5 116.5 112 112.65 10700 87.68
6/12/2003 117.45 118.25 113 113.8 19300 88.58
6/11/2003 116.5 117.45 114.1 115.45 25800 89.86
6/10/2003 111.45 114 108.75 111.7 23300 86.94
6/9/2003 109.25 110.25 109.05 109.7 7000 85.38
6/6/2003 109.6 110.5 108.3 109.55 10000 85.27
6/5/2003 109.5 111.5 109.25 109.45 11700 85.19
6/4/2003 109.9 110.75 109 109.6 8300 85.31
6/3/2003 109.55 110.85 108.55 108.75 5200 84.64
6/2/2003 112 112 110 110.1 16800 85.7
5/30/2003 107.15 110.4 105.25 110.05 19600 85.66
5/29/2003 109.9 110 107 107.65 14800 83.79
5/28/2003 110 110.75 108 108.3 11500 84.29
5/27/2003 111 112 108.6 109.45 27000 85.19
5/26/2003 110.25 111.8 109 111.15 16800 86.51
5/23/2003 112 113.95 107.95 109.15 24600 84.96
5/22/2003 108 112 107.3 111.1 26400 86.47
5/21/2003 107 108 106.7 106.9 6300 83.2
5/20/2003 106 106.85 105 106.55 12400 82.93
5/19/2003 105 110 105 106.15 53300 82.62
5/16/2003 102 106 102 104.2 36200 81.1
5/15/2003 100.8 102 99.5 100.7 22000 78.38
5/14/2003 99 102.4 97.55 99.05 24600 77.09
5/13/2003 95.15 102 95.15 99.85 10700 77.72
5/12/2003 97 97 94.3 96.3 3400 74.95
5/9/2003 96 96.4 95.15 96 900 74.72
 5/8/2003 95.3 95.95 95 95.25 3100 74.14
5/7/2003 97.75 97.85 95.5 95.85 7000 74.6
5/6/2003 96.9 98 95.5 95.9 9800 74.64
5/5/2003 95.5 97.75 94.25 97 9400 75.5
5/2/2003 93 95 93 93.95 6300 73.13
5/1/2003 93.35 93.35 93.35 93.35 0 72.66
4/30/2003 93.5 94.25 92.6 93.35 4800 72.66
4/29/2003 93.75 93.75 92 92.5 1400 72
4/28/2003 91.25 92.5 90.35 92.05 4600 71.65
4/25/2003 90.3 93 90.25 91.45 700 71.18
4/24/2003 92 92.4 92 92.1 1300 71.69
4/23/2003 92.5 93.3 91.75 91.8 1100 71.45
4/22/2003 94 94 92 92 2000 71.61
4/21/2003 94.9 94.9 91.8 91.9 2000 71.53
4/18/2003 94.85 94.85 94.85 94.85 0 73.83
4/17/2003 93.55 95.4 93.5 94.85 1400 73.83
4/16/2003 94.5 94.5 92.25 92.45 5700 71.96
4/15/2003 93.1 94.45 93.1 94.25 700 73.36
4/14/2003 92.95 92.95 92.95 92.95 0 72.35
4/11/2003 94.5 94.5 92.5 92.95 7200 72.35
4/10/2003 95 95 92.65 94.35 4000 73.44
4/9/2003 97.8 97.8 95 95.25 4100 74.14
4/8/2003 96.6 98.5 96.6 97.8 1000 76.12
4/7/2003 96 99 96 97.75 2800 76.08
4/4/2003 93.55 95.55 93.5 94.95 1600 73.9
4/3/2003 95.5 96.35 93.1 93.2 2000 72.54
4/2/2003 93.85 94 93.2 93.5 14500 72.78
4/1/2003 92 93.8 92 93.6 300 72.85
3/31/2003 91.45 91.85 89.55 89.85 3300 69.93
3/28/2003 93.25 94.6 92.5 94.6 1000 73.63
3/27/2003 96 96 92.5 93.95 3000 73.13
3/26/2003 98 98 92.75 93.7 24500 72.93
3/25/2003 99 99 96.1 97.45 6700 75.85
3/24/2003 99.5 100.5 97.1 99.05 3400 77.09
3/21/2003 100 100.25 98.4 98.75 6600 76.86
3/20/2003 99 100.25 98.9 99.85 3000 77.72
3/19/2003 100 102 98 98.25 2100 76.47
3/18/2003 100.2 100.2 100.2 100.2 0 77.99
3/17/2003 96 101 96 100.2 3700 77.99
3/14/2003 100 100 100 100 0 77.83
3/13/2003 98.65 100 98.6 100 400 77.83
3/12/2003 99.95 101 99.2 99.85 3000 77.72
3/11/2003 98 100 98 99.5 3400 77.45
3/10/2003 99 99.95 98 98 10100 76.28
3/7/2003 100 100 98 99.75 5000 77.64
3/6/2003 100.3 101.95 100 100 5600 77.83
3/5/2003 102 102.05 100.55 102 1700 79.39
3/4/2003 101.85 103.05 101.85 102.1 1500 79.47
 3/3/2003 102.75 103.55 102.75 103.05 900 80.21
2/28/2003 102 104.5 100.5 103 3700 80.17
2/27/2003 103.8 103.95 102.7 103.95 3000 80.91
2/26/2003 104 104 102.55 102.9 1400 80.09
2/25/2003 102.5 105.75 102.5 103.15 2600 80.29
2/24/2003 106 106.45 105.25 105.75 1000 82.31
2/21/2003 110 110 105.5 105.75 1100 82.31
2/20/2003 104.15 106.55 104.15 106.1 700 82.58
2/19/2003 106.8 106.9 105.6 105.65 2600 82.23
2/18/2003 113 113 105.2 106 3500 82.5
2/17/2003 106.5 107.35 106.15 106.65 1300 83.01
2/14/2003 106 108.95 105 106.55 2900 82.93
2/13/2003 106.9 106.9 106.9 106.9 0 83.2
2/12/2003 106.05 107 106.05 106.9 1300 83.2
2/11/2003 105.75 107.75 105.75 107.1 1200 83.36
2/10/2003 105.5 106.65 103.25 106 1600 82.5
2/7/2003 106.5 107.5 105.5 106.5 1300 82.89
2/6/2003 105.5 107.7 105.5 106.75 1400 83.09
2/5/2003 107 109.5 105.2 105.6 2000 82.19
2/4/2003 107 108.5 106.65 107.2 2600 83.44
2/3/2003 110 110 104.6 107.05 4300 83.32
1/31/2003 105 105 103 103.8 3500 80.79
1/30/2003 103.5 105 103.5 104.35 2100 81.22
1/29/2003 101.25 105.5 101.25 103.7 3400 80.71
1/28/2003 102.5 103.5 100.25 102.45 15800 79.74
1/27/2003 110.6 114 102 103.35 25100 80.44
1/24/2003 118.3 121.1 113.05 113.85 19900 88.61
1/23/2003 110 123.95 110 117.25 26400 91.26
1/22/2003 115.75 116 112.35 115.05 3600 89.55
1/21/2003 113.5 114.25 111.3 113.05 5200 87.99
1/20/2003 119 119 113.3 114.45 4900 89.08
1/17/2003 118.85 118.9 115 116.05 6400 90.33
1/16/2003 118.95 120.6 117 117.45 11900 91.42
1/15/2003 118 118 117.15 117.5 3100 91.46
1/14/2003 116.5 118.5 116.5 117.15 4100 91.18
1/13/2003 115 119 115 116.7 7200 90.83
1/10/2003 122 122 116 116.6 24500 90.75
1/9/2003 117.95 123.5 115.75 118.9 91100 92.54
1/8/2003 111 115.55 110 115.2 10800 89.67
1/7/2003 107.6 110 107 109.75 5200 85.42
1/6/2003 112 112.75 108.5 108.95 6000 84.8
1/3/2003 113 113 110.5 111.1 5200 86.47
1/2/2003 113.95 114.9 112.6 112.65 4000 87.68
1/1/2003 113.85 113.85 111.2 112.15 2900 87.29
12/31/2002 114.65 114.65 111.6 111.9 3300 87.1
12/30/2002 112.95 112.95 110 112.05 6800 87.21
12/27/2002 112.7 113.5 112.5 112.8 2100 87.8
12/26/2002 113.95 114 112.55 112.95 1800 87.91
12/25/2002 112.25 112.25 112.25 112.25 0 87.37
12/24/2002 115.7 115.7 111.05 112.25 12000 87.37
12/23/2002 118 119 112.25 113.3 8700 88.19
12/20/2002 116.7 116.7 112.8 115.35 20700 89.78
12/19/2002 116 117 113.55 114.65 17200 89.24
12/18/2002 113 119.5 113 116.25 81700 90.48
12/17/2002 109.15 115.35 109 114.1 95200 88.81
12/16/2002 108 109.9 106 108.5 31600 84.45
12/13/2002 104.9 106.5 103.25 106.3 10200 82.74
12/12/2002 103.45 104.1 101.75 103.3 5400 80.4
12/11/2002 103.8 104 102 102.45 6500 79.74
12/10/2002 103.45 103.9 102 102.55 4800 79.82
12/9/2002 105 105 103.5 103.9 11600 80.87
12/6/2002 105.95 105.95 103.5 103.7 5100 80.71
12/5/2002 107.35 107.35 103.25 103.65 8900 80.68
12/4/2002 104.9 106.95 104.15 105.6 3100 82.19
12/3/2002 105.95 110 105.45 105.55 11500 82.15
12/2/2002 104.25 106.95 104 105.4 3200 82.04
11/29/2002 103.25 104.45 103.1 103.85 900 80.83
11/28/2002 104.55 105.9 103.2 103.9 3500 80.87
11/27/2002 101.1 106.3 101.1 104.85 6000 81.61
11/26/2002 103.7 103.7 102.05 103.3 1100 80.4
11/25/2002 103 104.45 102.15 103 6000 80.17
11/22/2002 104.1 105.4 103.1 103.45 6500 80.52
11/21/2002 105.5 105.5 103.1 103.6 9800 80.64
11/20/2002 105 108 103 103.4 106800 80.48
11/18/2002 102.7 102.7 100.75 101.95 33600 79.35
11/15/2002 99.7 100 98.35 99.55 45800 77.48
11/14/2002 97.2 99 97.2 99 18800 77.06
11/13/2002 98 100 97 97.05 5400 75.54
11/12/2002 98 99 97.95 98.25 1600 76.47
11/11/2002 101.5 102.45 97 98.5 6300 76.67
11/8/2002 99 101 98.4 100.5 4600 78.22
11/7/2002 98 99.9 97.4 99.1 3400 77.13
11/5/2002 97.1 98 96.7 96.9 500 75.42
11/4/2002 93.2 98.15 93.2 98.05 1100 76.32
11/1/2002 94.25 95 94 94 5800 73.16
10/31/2002 94 94.9 93.7 94.9 300 73.86
10/30/2002 96.45 96.45 93 93.3 1300 72.62
10/29/2002 94.5 95.2 93.5 94.55 1300 73.59
10/28/2002 96 96 94.5 95.2 1000 74.1
10/25/2002 95 96.5 95 96 2800 74.72
10/24/2002 96.5 97.1 96 96.05 1200 74.76
10/23/2002 98 99.1 97 97.35 1500 75.77
10/22/2002 99 99.85 98.15 98.2 900 76.43
10/21/2002 100 101.55 99.15 99.15 3600 77.17
10/18/2002 100 101 99 99 5200 77.06
10/17/2002 102 102 99 99.95 1800 77.8
10/16/2002 99.5 100 98 98.45 1900 76.63
10/14/2002 100 100 99 99 1000 77.06
10/11/2002 101.75 101.75 98 98.1 1900 76.36
10/10/2002 99 100.7 98.6 99.2 2900 77.21
10/9/2002 101.95 102 99.5 99.8 1200 77.68
10/8/2002 100.6 101.5 100.5 100.5 900 78.22
10/7/2002 101.9 102 100.2 100.35 1800 78.11
10/4/2002 103.1 103.1 99.05 100.3 2000 78.07
10/3/2002 102.45 102.45 100 100 800 77.83
10/1/2002 105 105 100 100.15 2700 77.95
9/30/2002 101.5 102 100.1 101.3 4300 78.85
9/27/2002 102.6 104.1 101.9 102.45 1700 79.74
9/26/2002 103 103.5 101.3 101.9 1600 79.31
9/25/2002 102 104 101.5 103.7 7000 80.71
9/24/2002 103.25 103.25 102.05 102.65 1500 79.9
9/23/2002 104.6 105 103.7 103.85 1400 80.83
9/20/2002 105.3 106.85 104.1 104.55 8400 81.38
9/19/2002 107 109 107 107 1900 83.28
9/18/2002 108 110 108 108.85 1700 84.72
9/17/2002 110.95 111 106.1 107.55 5600 83.71
9/16/2002 107.6 112.5 107.6 109.6 2900 85.31
9/13/2002 111 111.5 110.7 110.9 900 86.32
9/12/2002 111 112 110.3 111.2 800 86.55
9/11/2002 110.75 112 110.75 112 300 87.17
9/9/2002 112 112 110.5 110.5 1600 86.01
9/6/2002 112.7 113 111.3 112.5 1300 87.56
9/5/2002 114 115 114 114.3 2000 88.96
9/4/2002 113.5 114.45 112.5 113.1 2900 88.03
9/3/2002 114.25 114.65 113.6 114.2 1900 88.89
9/2/2002 116 117.35 115 115.9 600 90.21
8/30/2002 116 116 114.25 115.3 700 89.74
8/29/2002 115.5 115.75 113.75 115 1200 89.51
8/28/2002 116 116 114 114.4 4400 89.04
8/27/2002 121 121.4 114.5 114.6 5600 89.2
8/26/2002 122.45 122.45 120.1 120.8 13800 94.02
8/23/2002 118 123.8 118 121.15 47400 94.3
8/22/2002 114 118 113.5 117.3 7300 91.3
8/21/2002 113 114 113 113.7 2400 88.5
8/20/2002 112.25 113.5 112.25 112.5 3800 87.56
8/19/2002 114 114 112.6 112.95 1300 87.91
8/16/2002 113.75 113.9 112 113.15 2300 88.07
8/14/2002 113.55 113.95 110 113.1 4700 88.03
8/13/2002 113.7 114.8 113.35 113.95 2400 88.69
8/12/2002 114.95 114.95 112 112.35 1500 87.45
8/9/2002 111 113.95 111 113.6 2800 88.42
8/8/2002 117 117 111.5 111.65 1800 86.9
8/7/2002 115 117.5 115 116.1 4300 90.37
8/6/2002 112.9 116 112 113.55 8300 88.38
 8/5/2002 109.9 113.5 109 111.5 5100 86.79
8/2/2002 108.1 108.9 106 107.9 5300 83.98
8/1/2002 113 114.5 109.15 109.7 8400 85.38
7/31/2002 112 114 110 113.25 12100 88.15
7/30/2002 120.5 120.5 114.5 115.05 13800 89.55
7/29/2002 117 118 114 116.55 14300 90.72
7/26/2002 117.2 120.65 117.2 118.35 17300 92.12
7/25/2002 124.5 124.5 118.1 118.95 9400 92.58
7/24/2002 125 125.8 120 120.15 12200 93.52
7/23/2002 121 125.75 121 125.4 12500 97.6
7/22/2002 128.5 129 122.05 122.8 18600 95.58
7/19/2002 133 134.8 130.35 130.85 67900 101.85
7/18/2002 141.5 143.1 133 135.25 160700 101.38
7/17/2002 144 144 136.75 140.3 71100 105.16
7/16/2002 135.5 147.5 132.2 142.05 122400 106.48
7/15/2002 142 143.8 133.7 134.05 54700 100.48
7/12/2002 134.05 142.4 134.05 139.8 85200 104.79
7/11/2002 130 139.9 127.15 133.7 50200 100.22
7/10/2002 136.15 137.5 128.55 130.2 41400 97.59
7/9/2002 125 141 124.1 138.8 123200 104.04
7/8/2002 124 127.5 122.5 124.65 52200 93.43
7/5/2002 121.5 123 119.7 121.2 42300 90.85
7/4/2002 116.75 124.4 115.1 121.3 77300 90.92
7/3/2002 116.25 116.25 114.5 115.35 12500 86.46
7/2/2002 112.9 117.9 112.25 115 22900 86.2
7/1/2002 110 112.5 109 111.7 5900 83.73
6/26/2002 116.5 116.5 109.5 109.9 5600 82.38
6/25/2002 115 115 113.25 113.65 4800 85.19
6/24/2002 114 116 113.15 114.05 5600 85.49
6/21/2002 114 117 113.25 114.1 7100 85.53
6/20/2002 111.25 113.5 111.25 112.8 8600 84.55
6/19/2002 116 116.65 110.05 111.2 9500 83.35
6/18/2002 121 121.8 113 114.75 16700 86.01
6/17/2002 107 122.2 107 117.05 50200 87.74
6/14/2002 107.25 108.6 106.1 107.05 13400 80.24
6/13/2002 109.7 109.7 104 106.25 11000 79.64
6/12/2002 104 107 104 104.35 3700 78.22
6/11/2002 104.45 105 102.5 103.5 6400 77.58
6/10/2002 100 102.1 99.05 100.9 1700 75.63
6/7/2002 102.8 103 98.75 100.05 1400 74.99
6/6/2002 104 104 100.6 100.85 900 75.59
6/5/2002 103.8 103.8 100 101 2300 75.71
6/4/2002 102.95 102.95 100 102 1700 76.46
6/3/2002 99.4 100.3 98.25 99.3 1100 74.43
5/31/2002 100 100 98.05 98.05 100 73.5
5/30/2002 100.1 102.8 98 99.1 2000 74.28
5/29/2002 100 101.9 100 101.5 1100 76.08
5/28/2002 101 101.75 99.05 100 2100 74.96
5/27/2002 102 104 100 101.55 2000 76.12
5/24/2002 97 102.8 96.5 102.8 4100 77.06
5/23/2002 94.2 95.5 94.2 94.5 1200 70.83
5/22/2002 93 97.25 93 95.7 1600 71.73
5/21/2002 95 95.05 92.55 94.5 2700 70.83
5/20/2002 99.2 99.2 96 96.1 3700 72.03
5/17/2002 100.1 102.5 98.55 99.8 3600 74.81
5/16/2002 105 105 101.05 101.65 3800 76.19
5/15/2002 107.25 107.25 105.05 105.4 3000 79
5/14/2002 108.7 109.9 106.5 107.45 7700 80.54
5/13/2002 107 108.5 106.6 108 3000 80.95
5/10/2002 108.3 109 106.5 107.25 5100 80.39
5/9/2002 111 111.75 108 108.2 4800 81.1
5/8/2002 111.5 112.9 110.1 110.2 5500 82.6
5/7/2002 108 111.85 108 110.65 3400 82.94
5/6/2002 108.2 109 107 108.4 2800 81.25
5/3/2002 108.2 108.3 107.1 107.55 1700 80.62
5/2/2002 109.1 110 108 108.2 3800 81.1
4/30/2002 107.1 109.4 106.25 108.15 4900 81.07
4/29/2002 108 109.9 107 107.75 3100 80.77
4/26/2002 110.6 111.7 108.2 109.2 1300 81.85
4/25/2002 113.25 113.25 110 111 5400 83.2
4/24/2002 108.65 114.25 107.2 110.25 11400 82.64
4/23/2002 107.9 109 107.4 107.85 3900 80.84
4/22/2002 106.3 107.75 105.15 106.4 2400 79.75
4/19/2002 111.9 111.9 106 106.3 8100 79.68
4/18/2002 113.35 113.35 110 110.2 3500 82.6
4/17/2002 113.5 114.75 110.25 112.1 6500 84.03
4/16/2002 113.5 115 111 112.3 3800 84.18
4/15/2002 119 119 112.25 115 6600 86.2
4/12/2002 115 120 113 118.25 12100 88.64
4/11/2002 120 120.5 114 114.4 8700 85.75
4/10/2002 113 123.9 112.25 118 44100 88.45
4/9/2002 112.25 114 112 112.95 11600 84.66
4/8/2002 112.95 116.85 112.5 113.85 21300 85.34
4/5/2002 103.55 112.25 103.5 111.3 26500 83.43
4/4/2002 102.5 105.65 102.5 104.4 9100 78.25
4/3/2002 103.65 104.5 101.6 102.35 6500 76.72
4/2/2002 106 107 104 104.05 12200 77.99
4/1/2002 100 106.4 100 105.6 34300 79.15
3/27/2002 93 101.9 93 99.95 30500 74.92
3/26/2002 92.2 93 91.5 92.5 1500 69.34
3/22/2002 95 95 90.7 91.2 1900 68.36
3/21/2002 91.15 91.6 90.6 91 3600 68.21
3/20/2002 91.75 93 90.05 90.35 5900 67.72
3/19/2002 92.45 93 91 91.95 8000 68.92
3/18/2002 94 95.75 93 93 4900 69.71
3/15/2002 92.8 94.4 92.6 92.6 4500 69.41
3/14/2002 92.9 93.45 90.9 91.5 4000 68.59
3/13/2002 92.05 93.95 91.6 92.45 2400 69.3
3/12/2002 93.35 94.7 91.3 92.4 5800 69.26
3/11/2002 96 97.5 93.5 94 6900 70.46
3/8/2002 97.9 97.95 95.15 95.65 2800 71.7
3/7/2002 98 99.5 96.05 96.6 25100 72.41
3/6/2002 92.85 95 90.05 94.1 16400 70.53
3/5/2002 90.65 93 90.65 91.5 4200 68.59
3/4/2002 92 93.8 90 91.4 3800 68.51
3/1/2002 92.9 93 89 90.4 5100 67.76
2/28/2002 94 96.75 88.65 88.8 14200 66.56
2/27/2002 95 96 93.5 93.85 7700 70.35
2/26/2002 96.8 97 93.55 94.05 14300 70.5
2/25/2002 95 98 95 96.05 5300 72
2/22/2002 94.7 98 94.7 95.1 3200 71.28
2/21/2002 97.75 98 95.3 96.25 4100 72.15
2/20/2002 98.7 98.7 95.55 96.35 9800 72.22
2/19/2002 98.5 102 98 99.2 25600 74.36
2/18/2002 93.75 98.8 93.75 97.7 30300 73.23
2/15/2002 93.75 94.5 92.1 92.15 6100 69.07
2/14/2002 92.95 94 91.7 92 6100 68.96
2/13/2002 91 93 90.3 91.4 5400 68.51
2/12/2002 92.2 92.9 90.1 91.1 6600 68.29
2/11/2002 92.9 93.3 90 90.45 7900 67.8
2/8/2002 90 91 88.5 89.45 4100 67.05
2/7/2002 93 94.85 88 91.1 13500 68.29
2/6/2002 88 94.5 88 91.25 37300 68.4
2/5/2002 83 89 83 87.85 19500 65.85
2/4/2002 83 84 82.75 83.7 4400 62.74
2/1/2002 82.5 83.25 81.8 82.15 7300 61.58
1/31/2002 81.15 83 81.15 82.6 2400 61.91
1/30/2002 80.25 81.9 80.25 81.55 3400 61.13
1/29/2002 81 81.5 80 80.8 4600 60.57
1/28/2002 80 82 80 80.7 1700 60.49
1/25/2002 80 81.7 80 80.25 2200 60.15
1/24/2002 82.5 83.25 80.6 80.65 4200 60.45
1/23/2002 83 83 80.65 82.8 4400 62.06
1/22/2002 82.5 86.4 82.15 82.8 6400 62.06
1/21/2002 84.75 87.25 82 82.45 10500 61.8
1/18/2002 82 84 79.6 82.05 16400 61.5
1/17/2002 75.5 80.5 75.5 79.15 7100 59.33
1/16/2002 80 81.5 80 81 4100 60.72
1/15/2002 78 80 76.45 79.75 5300 59.78
1/14/2002 70 80 70 78.15 2500 58.58
1/11/2002 76.05 79.85 76.05 76.75 900 57.53
1/10/2002 77 78.45 77 77.85 1800 58.35
1/9/2002 78.35 79.45 75.5 75.8 5800 56.82
1/8/2002 79 79.5 78.3 78.7 2900 58.99
 1/7/2002 79.05 80.5 78.6 79.05 1700 59.25
1/4/2002 80.2 80.5 78.6 79.05 3000 59.25
1/3/2002 79.95 80.6 79.95 80 1400 59.97
1/2/2002 79 79.95 79 79 500 59.22
1/1/2002 80 80.85 78.75 79 1200 59.22
12/31/2001 75.5 78.5 75.5 78.5 3100 58.84
12/28/2001 75 77 74.75 76.7 1800 57.49
12/27/2001 77 77 75.15 75.95 1400 56.93
12/26/2001 78 79.45 77 77.5 4300 58.09
12/24/2001 78.1 78.1 76 76.1 2200 57.04
12/21/2001 78.75 79.5 78.5 78.7 3200 58.99
12/20/2001 81 81 79 80.5 2200 60.34
12/19/2001 85.4 85.4 80.6 80.7 3400 60.49
12/18/2001 82.2 84 82 84 3400 62.96
12/14/2001 82 83.8 82 82.85 3400 62.1
12/13/2001 84.2 85.1 83.6 84.2 2600 63.11
12/12/2001 86.9 87.1 85 85 3900 63.71
12/11/2001 85.9 86.5 85.4 86 4400 64.46
12/10/2001 86.05 86.25 84.25 85.2 3000 63.86
12/7/2001 87.4 87.5 85.2 86.1 4000 64.54
12/6/2001 87 88.5 86.7 86.9 4900 65.14
12/5/2001 88 88.25 87 87.45 6100 65.55
12/4/2001 87 88.55 86.1 87.2 6300 65.36
12/3/2001 87.1 87.75 86.25 87.15 5400 65.32
11/29/2001 84.65 86.75 84.65 86 2200 64.46
11/28/2001 86.6 88.75 86.05 87 3400 65.21
11/27/2001 88.5 88.5 86.25 86.75 6700 65.03
11/26/2001 85 88.65 85 87 4600 65.21
11/23/2001 90.9 91 87 87.15 9500 65.32
11/22/2001 85.5 91.5 85.5 89.05 18700 66.75
11/21/2001 84.9 85.5 84.15 84.45 4300 63.3
11/20/2001 87 87 84.5 85.1 4500 63.79
11/19/2001 86 86.75 85.1 86.5 3500 64.84
11/15/2001 84.6 86.5 83.75 85.9 5600 64.39
11/14/2001 84.55 84.6 84.05 84.3 1100 63.19
11/13/2001 84.25 84.45 83.6 84.1 2100 63.04
11/12/2001 85.55 85.55 83.5 84 3200 62.96
11/9/2001 84.5 84.5 82.5 82.95 5000 62.18
11/8/2001 83.2 84.35 82.7 83.45 2800 62.55
11/7/2001 85.1 85.1 82 82 9400 61.46
11/6/2001 85.5 85.5 84 84.05 6500 63
11/5/2001 84.6 86 84.6 85 6300 63.71
11/2/2001 82.5 87 82.5 84 24500 62.96
11/1/2001 82.75 83.5 81.75 83 7300 62.21
10/31/2001 81 83.35 81 81.55 13900 61.13
10/30/2001 80.2 81.65 79.8 79.85 2300 59.85
10/29/2001 81.7 82.4 80.1 80.7 2100 60.49
10/25/2001 80.8 82.9 79.75 79.85 7800 59.85
10/24/2001 81.95 82 80 80.5 3000 60.34
10/23/2001 82 83.85 81 81.2 6200 60.86
10/22/2001 82 83.05 80.2 81.55 5100 61.13
10/19/2001 79.6 80.5 79.05 79.45 1300 59.55
10/18/2001 80.5 81.35 79.55 80.1 4400 60.04
10/17/2001 83 83 80.3 80.8 5700 60.57
10/15/2001 79.9 83.5 79.5 83.2 6800 62.36
10/12/2001 78.9 79.95 78.7 79.05 3600 59.25
10/11/2001 79.6 80 78.5 79.1 2300 59.29
10/10/2001 77.45 78.25 77 78 1900 58.47
10/9/2001 77 77.7 77 77 600 57.72
10/8/2001 74.5 78 74.5 76.05 3000 57
10/5/2001 78 78 77 77 2400 57.72
10/4/2001 78 78 76.7 76.7 2000 57.49
10/3/2001 78.1 79.2 77.5 77.65 2300 58.2
10/1/2001 79.7 80.35 78.25 78.4 5000 58.77
9/27/2001 78.45 78.45 77.1 77.9 1400 58.39
9/26/2001 77.4 78 77.1 77.1 2600 57.79
9/25/2001 80 81.35 78 78.1 5900 58.54
9/24/2001 78 80 77.55 79.55 5400 59.63
9/21/2001 73.55 78.25 73.55 77.7 12800 58.24
9/20/2001 74 77.55 72.5 76.85 9700 57.6
9/19/2001 74 75.6 73.4 75.15 5700 56.33
9/18/2001 75 75 72 73.15 6300 54.83
9/17/2001 69 72 69 71.7 8000 53.74
9/14/2001 78.5 78.5 71.15 72.6 8200 54.42
9/13/2001 78.7 80.35 78 78.05 2300 58.5
9/12/2001 76.2 78.5 76 78.2 10100 58.62
9/11/2001 80.35 82 80.35 81.8 2200 61.31
9/10/2001 82 83 81.75 81.8 3400 61.31
9/7/2001 80.25 82 80 81.95 5100 61.43
9/6/2001 81.4 82.9 80.05 80.9 5500 60.64
9/5/2001 79.1 84.25 79 80.85 23100 60.6
9/4/2001 82.95 83 79 79.7 5500 59.74
9/3/2001 78 84 78 81.7 18200 61.24
8/31/2001 75 79 75 77.7 20000 58.24
8/30/2001 73.85 75.1 73.05 74.15 6600 55.58
8/29/2001 72.55 74.5 72.55 73.8 2900 55.32
8/28/2001 73.5 75 73.4 74.5 5300 55.84
8/27/2001 74.15 74.4 73.55 73.6 2000 55.17
8/24/2001 74.35 74.35 73.05 73.35 2600 54.98
8/23/2001 71.95 74.4 71.95 73.1 4300 54.79
8/21/2001 70.9 72.2 70.9 71.55 1400 53.63
8/20/2001 70.8 71.8 70.65 71.6 1300 53.67
8/17/2001 71.45 71.45 70 70 900 52.47
8/16/2001 71 73.6 70.05 70.25 7500 52.66
8/14/2001 70.8 70.9 70 70.55 2600 52.88
8/13/2001 67.8 71.25 67.8 70.8 4200 53.07
 8/10/2001 70.85 70.9 70.1 70.6 3100 52.92
8/9/2001 70.65 70.65 69.35 70.4 2600 52.77
8/8/2001 69.25 69.7 68.5 69.6 5500 52.17
8/7/2001 69 70.2 69 69.45 6700 52.06
8/6/2001 70 71 66 69.2 18400 51.87
8/3/2001 71 73 70.75 72.7 11800 50.75
8/2/2001 72.8 73.2 69 71.15 11600 49.66
8/1/2001 74 76.35 71.5 72.2 14200 50.4
7/31/2001 69 74 68.9 73.35 11200 51.2
7/30/2001 68.6 68.6 68.25 68.25 600 47.64
7/27/2001 67.5 69 67.25 68.6 1000 47.88
7/26/2001 65.1 67.95 65.1 67.95 800 47.43
7/25/2001 67.5 68 66.8 66.85 900 46.66
7/24/2001 68 68.5 68 68.3 900 47.67
7/20/2001 69.1 69.1 68 68.95 1000 48.13
7/19/2001 69 69.85 68.6 69.05 900 48.2
7/18/2001 69 70.3 69 70 1300 48.86
7/17/2001 70.8 70.85 69.15 69.75 500 48.69
7/16/2001 65.6 72.4 65.6 70.65 2200 49.31
7/12/2001 70.25 70.7 69.5 70.5 1000 49.21
7/11/2001 70.45 70.8 69.5 70 1200 48.86
7/10/2001 69.5 70.5 67.65 68.4 1300 47.74
7/9/2001 69.2 70.3 67.3 69.65 1400 48.62
7/6/2001 69.9 69.9 66.5 68.75 2300 47.99
7/5/2001 69 70 66.7 69.55 4100 48.55
7/4/2001 66 67.6 66 66.5 900 46.42
7/3/2001 63.75 68 63.5 66.05 1800 46.1
12/8/2000 94.45 103.4 94.45 101.7 93500 70.99
12/7/2000 97.75 97.75 93.85 94.25 15100 65.79
12/6/2000 100 101.7 96 96.3 29900 67.22
12/5/2000 92.45 99.75 92 99.45 106100 69.42
12/4/2000 94.4 94.4 91.05 91.7 18300 64.01
12/1/2000 90.75 91.5 90.15 90.75 7600 63.34
11/30/2000 91.5 92.35 90.75 91.2 5900 63.66
11/29/2000 92.15 93.25 90.6 91.55 8600 63.9
11/28/2000 95.4 95.4 93 93.05 26300 64.95
11/27/2000 92.5 95 92.5 94.55 18300 66
11/24/2000 95.95 96.95 90.05 90.7 17300 63.31
11/23/2000 85.4 96.2 85 94.5 66100 65.96
11/22/2000 82.55 85.75 82.55 85.75 2900 59.85
11/21/2000 85.2 85.2 84.4 84.6 2200 59.05
11/20/2000 86 86.5 84.7 85 8600 59.33
11/17/2000 83 86 83 84.8 7200 59.19
11/16/2000 85 85.8 83.7 85.35 3300 59.58
11/15/2000 84.85 85 83.8 84.75 8500 59.16
11/14/2000 84 85.7 83.55 84.2 8700 58.77
11/13/2000 81.3 83.9 81.3 83.85 6000 58.53
11/10/2000 83.4 85.1 83.1 83.95 3500 58.6
 11/9/2000 84 85.9 83.25 85.15 9300 59.44
11/8/2000 81 88.85 81 84 23800 58.63
11/7/2000 82.5 83 82.05 82.3 2300 57.45
11/6/2000 81.8 83.75 81.8 82.9 2500 57.87
11/3/2000 82 82.5 80.5 81.7 3900 57.03
11/2/2000 81.05 82.9 81.05 82 2700 57.24
11/1/2000 83.95 83.95 80 81.5 3100 56.89
10/31/2000 83 83 83 83 0 57.94
10/30/2000 81.2 83.4 81.1 83 5700 57.94
10/27/2000 81.85 83 80.25 82.45 2400 57.55
10/26/2000 78.9 78.9 78.9 78.9 0 55.07
10/25/2000 78.9 78.9 78.9 78.9 0 55.07
10/24/2000 77.75 79 77.7 78.9 1500 55.07
10/23/2000 78 78.05 75.7 78.05 4600 54.48
10/20/2000 75.85 75.85 75.85 75.85 0 52.94
10/19/2000 74 76.2 74 75.85 4400 52.94
10/18/2000 76.4 76.4 74.3 75.8 2000 52.91
10/17/2000 75.5 77 73.65 76.2 3900 53.19
10/16/2000 76.3 78 75 75.2 3700 52.49
10/13/2000 78.9 80 74 74.45 8300 51.97
10/12/2000 78 78.5 76.6 78.2 2800 54.58
10/11/2000 77 78 76.2 77.75 2200 54.27
10/10/2000 79.25 79.4 77 77.5 3900 54.1
10/9/2000 81.95 81.95 78 80 3100 55.84
10/6/2000 82.5 82.75 80.15 80.65 8700 56.29
10/5/2000 82.95 85 82.95 83 6400 57.94
10/4/2000 82.45 82.8 81 82.6 3600 57.66
10/3/2000 80.3 83.1 80.3 82.05 4000 57.27
10/2/2000 83 83 83 83 0 57.94
9/29/2000 83 83 83 83 0 57.94
9/28/2000 82 83.05 82 83 3600 57.94
9/27/2000 83.5 83.5 83.5 83.5 0 58.28
9/26/2000 83.5 83.5 83.5 83.5 0 58.28
9/25/2000 82 83.95 82 83.5 1200 58.28
9/22/2000 82.1 83.85 81 82.65 18200 57.69
9/21/2000 84.2 87 84.05 84.65 2700 59.09
9/20/2000 84.5 85.05 84.15 84.55 1700 59.02
9/19/2000 88.2 88.2 88.2 88.2 0 61.57
9/18/2000 88.2 88.2 88.2 88.2 0 61.57
9/15/2000 90.9 91 87.05 88.2 16800 61.57
9/14/2000 90.55 92.25 90 90.9 8400 63.45
9/13/2000 94.2 94.25 88 90.75 9500 63.34
9/12/2000 94.5 94.9 93.35 94.1 4900 65.68
9/11/2000 96.75 97.95 93.1 94.85 9100 66.21
9/8/2000 92.5 96 92.5 94.15 10100 65.72
9/7/2000 92.5 93.5 92.5 93.05 4700 64.95
9/6/2000 91.25 93 91 92 4100 64.22
9/5/2000 91.2 92.2 91.15 92 2200 64.22
 9/4/2000 94 94 91.1 92.15 4100 64.32
9/1/2000 93.15 93.15 93.15 93.15 0 65.02
8/31/2000 92.9 93.95 92 93.15 6400 65.02
8/30/2000 92.55 94.5 92 92.65 8800 64.67
8/29/2000 94 94 93 93 6900 64.92
8/28/2000 94.95 94.95 94.2 94.2 2300 65.75
8/25/2000 94.9 94.95 93.1 94.1 7400 65.68
8/24/2000 94 94.95 93.5 94.9 4500 66.24
8/23/2000 93.05 94.9 93.05 94.25 4700 65.79
8/22/2000 96 97.7 94 94.05 18000 65.65
8/21/2000 94.3 96.75 94.25 96.1 4500 67.08
8/18/2000 95 95.25 94.5 94.75 4700 66.14
8/17/2000 95.7 95.9 93 95.5 5800 66.66
8/16/2000 94.75 95 94 95 6900 66.31
8/15/2000 93.8 93.8 93.8 93.8 0 65.47
8/14/2000 93.8 94.4 92.9 93.8 6700 65.47
8/11/2000 94.05 94.9 92.5 92.85 12800 64.81
8/10/2000 94.2 96 93.05 95.35 6900 66.56
8/9/2000 95.9 97.2 93 94.3 8700 65.82
8/8/2000 96.15 96.15 94 94.25 7200 65.79
8/7/2000 95.1 95.8 94.5 95.5 7900 66.66
8/4/2000 97 97 94.5 95.75 18700 66.84
8/3/2000 97 100.8 96.75 96.8 16100 67.57
8/2/2000 95.95 97 94.7 96.15 9800 67.11
8/1/2000 96.5 97 95 95.7 9200 66.8
7/31/2000 94.7 98 93 94.85 17600 66.21
7/28/2000 91 93.5 90 92.45 11900 64.53
7/27/2000 91.55 91.55 91.55 91.55 0 63.9
7/26/2000 93.25 94 91.5 91.55 9900 63.9
7/25/2000 91 95 87.25 93.15 6100 65.02
7/24/2000 95.65 95.65 95.65 95.65 0 66.77
7/21/2000 96.3 98.05 95 95.65 24100 66.77
7/20/2000 97.45 98.45 96.55 97.85 11700 68.3
7/19/2000 100 100 96.6 96.8 12500 67.57
7/18/2000 100 101.45 98.05 98.55 6200 68.79
7/17/2000 103.5 103.65 100 101.5 6100 70.85
7/14/2000 100.15 101.4 98.5 100.85 22600 70.39
7/13/2000 102.05 103.9 100 100.45 17400 70.12
7/12/2000 105 105 102 103.6 15400 72.31
7/11/2000 105.2 105.9 102.05 104.35 24200 72.84
7/10/2000 96.65 96.65 96.65 96.65 0 67.46
7/7/2000 96.65 96.65 96.65 96.65 0 67.46
7/6/2000 95.75 96.9 94.5 96.65 19800 67.46
7/5/2000 95.3 97 94.75 95.5 31800 66.66
7/4/2000 93.25 97 93.25 96.4 26300 67.29
7/3/2000 95 95 93 93.8 7900 65.47
6/30/2000 92.75 94 92.5 92.55 13600 64.6
6/29/2000 92.15 94.5 92.05 93.85 10400 65.51
6/28/2000 93 93.7 92.15 92.2 1800 64.36
6/27/2000 93.95 94.4 93 93.65 5800 65.37
6/26/2000 91.1 93.95 91.1 93.35 14000 65.16
6/23/2000 94.8 95 92 92.1 21700 64.29
6/22/2000 96 96 94.75 95.4 8900 66.59
6/21/2000 97.45 98.5 95.25 95.85 30300 66.9
6/20/2000 94 97 93.55 96.45 34800 67.32
6/19/2000 93 93 93 93 0 64.92
6/16/2000 92.55 94 92.4 93 15100 64.92
6/15/2000 94.1 95.5 92.6 93.25 5300 65.09
6/14/2000 96.25 96.9 94.45 94.95 4600 66.28
6/13/2000 96.45 97 94 95.85 13600 66.9
6/12/2000 96 97 93.1 96.5 23300 67.36
6/9/2000 92.95 93.9 91.2 92.15 20300 64.32
6/8/2000 92.95 93 91.25 92.25 8200 64.39
6/7/2000 91 93 90.1 91.5 10500 63.87
6/6/2000 92.5 92.5 90.25 91.05 5200 63.55
6/5/2000 96 96 91 92.1 11400 64.29
6/2/2000 93 93.7 90 91.95 13700 64.18
6/1/2000 95 95 92 92.5 7800 64.57
5/31/2000 100 102 95.1 96 21000 67.01
5/30/2000 94.9 99.8 94.9 98.5 25100 68.75
5/29/2000 90 95.45 90 93.5 18000 65.26
5/26/2000 85.95 90.5 83.5 88.5 20000 61.77
5/25/2000 85.95 86.4 85 85.4 8500 59.61
5/24/2000 80.5 85.05 80.5 84.95 8400 59.3
5/23/2000 81.95 81.95 80 81.8 7400 57.1
5/22/2000 80 82 80 81.5 15000 56.89
5/19/2000 80.5 81.5 79.4 79.55 15100 55.53
5/18/2000 82 82 79.05 80.7 9000 56.33
5/17/2000 81.1 83.25 81.1 81.75 5900 57.06
5/16/2000 83.5 83.7 80 81.95 6400 57.2
5/15/2000 78 82.9 75 82.85 84100 57.83
5/12/2000 83.3 83.5 78 78 39300 54.45
5/11/2000 87.05 88 83.5 83.5 26100 58.28
5/10/2000 91 91 89 90.4 7000 63.1
5/9/2000 91 91 91 91 0 63.52
5/8/2000 90 93.5 90 91 5100 63.52
5/5/2000 87.5 87.5 87.5 87.5 0 61.08
5/4/2000 88.25 90.4 87 87.5 11300 61.08
5/3/2000 87.05 87.05 87.05 87.05 0 60.76
5/2/2000 89.2 89.2 86.3 87.05 10400 60.76
5/1/2000 89.05 89.05 89.05 89.05 0 62.16
4/28/2000 92 92 87.95 89.05 38100 62.16
4/27/2000 93 94 90.5 90.5 7100 63.17
4/26/2000 90 90 90 90 0 62.82
4/25/2000 91.5 94.8 88 90 20100 62.82
4/24/2000 99 99 99 99 0 69.1
4/21/2000 99 99 99 99 0 69.1
4/20/2000 98.25 100.95 96.05 99 15200 69.1
4/19/2000 104 104.3 100 100.15 8800 69.91
4/18/2000 105 108 104 104.05 8300 72.63
4/17/2000 97 106 97 104.75 8500 73.12
4/14/2000 104 104 104 104 0 72.59
4/13/2000 102.1 105.5 98 104 19200 72.59
4/12/2000 108 109.45 106 106.5 13400 74.34
4/11/2000 112.8 112.8 112.8 112.8 0 78.74
4/10/2000 115 116.9 112.15 112.8 40700 78.74
4/7/2000 117.25 118.35 114.1 116 72100 80.97
4/6/2000 121 121 110 115.05 29300 80.31
4/5/2000 127 127 116.1 118 56300 79.57
4/4/2000 119.4 125.9 110.15 125.9 121300 84.9
4/3/2000 110.1 116.6 110 116.6 39700 78.63
3/31/2000 104.1 109.9 104.1 108 26100 72.83
3/30/2000 107 108 104.25 108 11700 72.83
3/29/2000 109 109.9 106 107.6 11300 72.56
3/28/2000 105 107 101.55 107 18300 72.16
3/27/2000 108 110.9 105.8 105.8 14800 71.35
3/24/2000 104.25 104.25 98 103 48900 69.46
3/23/2000 109.8 113.75 104 105.85 22200 71.38
3/22/2000 107.8 114 107.8 112.05 53200 75.56
3/21/2000 99.25 105.8 97 105.8 32600 71.35
3/20/2000 98 98 98 98 0 66.09
3/17/2000 98 98 98 98 0 66.09
3/16/2000 99.1 101.6 95 98 45800 66.09
3/15/2000 98.9 103.65 96.5 100.1 45000 67.5
3/14/2000 89 96.1 89 96 30900 64.74
3/13/2000 86.9 86.9 86.9 86.9 0 58.6
3/10/2000 91 91 84.5 86.9 47800 58.6
3/9/2000 92 92.9 88.5 90.05 23700 60.73
3/8/2000 95 96.1 85 90.5 24900 61.03
3/7/2000 91.5 93.5 89 89 15700 60.02
3/6/2000 96.9 96.9 90 93 18100 62.71
3/3/2000 99.8 99.8 91.1 92 80500 62.04
3/2/2000 108 113.1 98 99 55500 66.76
3/1/2000 98 104.75 98 104.75 33600 70.64
2/29/2000 99.75 102 95 97 26500 65.41
2/28/2000 98.25 101.9 98 98 23700 66.09
2/25/2000 99 99.9 96.6 97.5 37100 65.75
2/24/2000 104.9 104.9 99 100.05 21600 67.47
2/23/2000 107 107 102 104 26600 70.13
2/22/2000 110 111 105.05 107.75 13800 72.66
2/21/2000 112 112 108 109 37100 73.5
2/18/2000 112.5 112.5 108 109 27000 73.5
2/17/2000 109.9 113 109 111.45 22800 75.16
2/16/2000 115.7 115.7 110 110.55 33000 74.55
2/15/2000 115.1 115.1 111.6 112.45 47600 75.83
2/14/2000 115.4 117.9 113 115 17500 77.55
2/11/2000 116.1 118 113.3 115 32800 77.55
2/10/2000 115.2 118 115 118 13500 79.57
2/9/2000 117.5 119.85 115 116.8 17800 78.76
2/8/2000 121.4 121.5 116 117 54200 78.9
2/7/2000 120.75 122.95 119 120 33000 80.92
2/4/2000 127 127 118.1 119 61100 80.25
2/3/2000 132.8 132.8 132.8 132.8 0 89.55
2/2/2000 128 135.9 128 132.8 121100 89.55
2/1/2000 120 127.4 120 127.4 105300 85.91
1/31/2000 113.7 119 108.1 118 59500 79.57
1/28/2000 116 117 111 112 53800 75.53
1/27/2000 122 122.9 116 117 22400 78.9
1/26/2000 120.05 120.05 120.05 120.05 0 80.96
1/25/2000 118.3 121.65 118 120.05 24000 80.96
1/24/2000 124.5 127 119.3 120 41000 80.92
1/21/2000 126.75 127 121 122.15 56500 82.37
1/20/2000 131 131 126.1 127.15 23400 85.74
1/19/2000 130 131.9 128.1 129 20500 86.99
1/18/2000 130.5 131.9 128.75 129.5 12200 87.33
1/17/2000 132 133.9 129.55 131.3 18600 88.54
1/14/2000 130.5 131.25 128.3 129 39300 86.99
1/13/2000 135.85 135.85 131 132.2 34800 89.15
1/12/2000 135.7 137 133.25 134.5 25000 90.7
1/11/2000 136 142.9 132 134 49100 90.36
1/10/2000 128 136.9 128 134 54000 90.36
1/7/2000 128.75 132 125.25 127 66700 85.64
1/6/2000 126 133.5 124.75 128.9 62100 86.92
1/5/2000 124.6 128.35 124.1 125.25 26300 84.46
1/4/2000 130.05 131.5 126.05 128.9 42100 86.92
1/3/2000 126 131.9 125 130.25 81700 87.83