Skip to content

Instantly share code, notes, and snippets.

@LuisSevillano

LuisSevillano/google_stock_data.csv

Created February 3, 2018 12:22
Show Gist options
  • Star 0 You must be signed in to star a gist
  • Fork 0 You must be signed in to fork a gist
  • Save LuisSevillano/5a00993a5372ab7fb1a3ce99a6d0e46b to your computer and use it in GitHub Desktop.
Save LuisSevillano/5a00993a5372ab7fb1a3ce99a6d0e46b to your computer and use it in GitHub Desktop.
Download ZIP
Raw
google_stock_data.csv
Date Open High Low Close Volume Adj Close
8/19/2014 585.002622 587.342658 584.002627 586.862643 978600 586.862643
8/18/2014 576.11258 584.512631 576.002598 582.162619 1284100 582.162619
8/15/2014 577.862619 579.382595 570.522603 573.482626 1519100 573.482626
8/14/2014 576.182596 577.902645 570.882599 574.652582 985400 574.652582
8/13/2014 567.312567 575.002602 565.752564 574.782577 1439200 574.782577
8/12/2014 564.522567 565.902572 560.882518 562.732562 1542000 562.732562
8/11/2014 569.992585 570.492553 566.002578 567.882551 1214700 567.882551
8/8/2014 563.562536 570.252576 560.352561 568.772565 1494700 568.772565
8/7/2014 568.00257 569.89258 561.102543 563.362525 1110900 563.362525
8/6/2014 561.782569 570.702601 560.002541 566.376589 1334300 566.376589
8/5/2014 570.052564 571.982601 562.612543 565.072537 1551200 565.072537
8/4/2014 569.042592 575.352622 564.102531 573.152619 1427300 573.152619
8/1/2014 570.402584 575.962633 562.85252 566.072533 1955200 566.072533
7/31/2014 580.602616 583.652668 570.002561 571.602592 2102700 571.602592
7/30/2014 586.55265 589.502696 584.002627 587.42265 1016400 587.42265
7/29/2014 588.752653 589.702646 583.517654 585.612633 1349800 585.612633
7/28/2014 588.072688 592.502683 584.755668 590.602697 986800 590.602697
7/25/2014 590.402686 591.862684 587.032665 589.022681 932400 589.022681
7/24/2014 596.452725 599.502716 591.772654 593.352671 1035100 593.352671
7/23/2014 593.232713 597.852683 592.502683 595.982686 1233100 595.982686
7/22/2014 590.722655 599.652725 590.602697 594.742713 1699100 594.742713
7/21/2014 591.752702 594.40267 585.235622 589.472645 2062100 589.472645
7/18/2014 593.002712 596.802684 582.002635 595.082696 4014100 595.082696
7/17/2014 579.532604 580.992601 568.61258 573.732579 3016500 573.732579
7/16/2014 588.002671 588.402633 582.202646 582.662648 1397100 582.662648
7/15/2014 585.742628 585.807626 576.562606 584.782659 1623000 584.782659
7/14/2014 582.602608 585.212671 578.032641 584.872627 1854000 584.872627
7/11/2014 571.912585 580.85263 571.422594 579.182645 1621700 579.182645
7/10/2014 565.912548 576.592595 565.012558 571.102563 1356700 571.102563
7/9/2014 571.582578 576.72259 569.378597 576.08259 1116700 576.08259
7/8/2014 577.662607 579.530645 566.137592 571.092587 1909500 571.092587
7/7/2014 583.76265 586.432631 579.592644 582.252649 1064600 582.252649
7/3/2014 583.352651 585.01266 580.922646 584.732656 714100 584.732656
7/2/2014 583.352651 585.442672 580.392628 582.33766 1056300 582.33766
7/1/2014 578.32262 584.402649 576.652635 582.672624 1447900 582.672624
6/30/2014 578.662603 579.572631 574.752588 575.282606 1313700 575.282606
6/27/2014 577.182592 579.872648 573.802595 577.242632 2236900 577.242632
6/26/2014 581.002639 582.45266 571.852606 576.002598 1741900 576.002598
6/25/2014 565.262572 579.962616 565.222546 578.652627 1969300 578.652627
6/24/2014 565.192556 572.648612 561.012513 564.622572 2207100 564.622572
6/23/2014 555.152509 565.002582 554.252519 564.952579 1536800 564.952579
6/20/2014 556.852545 557.582513 550.394465 556.362492 4508300 556.362492
6/19/2014 554.242482 555.0025 548.512473 554.902495 2456800 554.902495
6/18/2014 544.862448 553.562516 544.002484 553.372481 1741700 553.372481
6/17/2014 544.202435 545.32245 539.33245 543.012465 1444500 543.012465
6/16/2014 549.262515 549.622511 541.522477 544.282488 1702500 544.282488
6/13/2014 552.262503 552.30253 545.562488 551.762475 1220500 551.762475
6/12/2014 557.302509 557.992512 548.46247 551.352476 1458400 551.352476
6/11/2014 558.002549 559.882522 555.022514 558.842499 1100100 558.842499
6/10/2014 560.512546 563.602563 557.902544 560.552511 1351700 560.552511
6/9/2014 557.152501 562.902523 556.042523 562.122552 1467500 562.122552
6/6/2014 558.062528 558.062528 548.932509 556.332503 1736700 556.332503
6/5/2014 546.402499 554.952498 544.452449 553.902499 1689100 553.902499
6/4/2014 541.502464 548.612478 538.752429 544.662436 1816400 544.662436
6/3/2014 550.99248 552.342495 542.552463 544.94244 1866600 544.94244
6/2/2014 560.70252 560.902531 545.732448 553.932488 1435000 553.932488
5/30/2014 560.802526 561.352557 555.912528 559.892559 1771100 559.892559
5/29/2014 563.352549 564.002525 558.712504 560.082534 1354100 560.082534
5/28/2014 564.57257 567.842585 561.002537 561.682564 1652000 561.682564
5/27/2014 556.002496 566.002578 554.352525 565.952575 2104100 565.952575
5/23/2014 547.262462 553.642508 543.702467 552.702492 1932100 552.702492
5/22/2014 541.132431 547.602506 540.782472 545.062459 1615800 545.062459
5/21/2014 532.902401 539.185441 531.912381 538.942465 1196200 538.942465
5/20/2014 529.742368 536.232457 526.302392 529.772418 1784700 529.772418
5/19/2014 519.702382 529.782394 517.58537 528.862391 1277700 528.862391
5/16/2014 521.39238 521.802379 515.442347 520.632362 1485200 520.632362
5/15/2014 525.702357 525.872379 517.422325 519.982324 1704300 519.982324
5/14/2014 533.002407 533.002407 525.292358 526.652412 1191700 526.652412
5/13/2014 530.892433 536.072411 529.512367 533.092437 1653400 533.092437
5/12/2014 523.512391 530.192393 519.012379 529.922427 1912500 529.922427
5/9/2014 510.752299 519.902332 504.202292 518.732375 2439400 518.732375
5/8/2014 508.462297 517.232351 506.452298 511.002313 2021300 511.002313
5/7/2014 515.792305 516.68232 503.302272 509.962321 3224300 509.962321
5/6/2014 525.232379 526.812396 515.062337 515.14233 1689000 515.14233
5/5/2014 524.822381 528.902418 521.322364 527.812392 1024100 527.812392
5/2/2014 533.762426 534.002403 525.612389 527.932411 1688500 527.932411
5/1/2014 527.112413 532.932391 523.882364 531.352435 1905500 531.352435
4/30/2014 527.602405 528.002366 522.522372 526.662388 1751100 526.662388
4/29/2014 516.902344 529.462425 516.322324 527.70241 2699000 527.70241
4/28/2014 517.182348 518.602319 502.802274 517.152359 3335500 517.152359
4/25/2014 522.512395 524.702361 515.422333 516.182352 2100300 516.182352
4/24/2014 530.072374 531.652391 522.122349 525.162363 1883100 525.162363
4/23/2014 533.792415 533.872408 526.252389 526.942391 2052300 526.942391
4/22/2014 528.642366 537.232453 527.512375 534.812425 2365300 534.812425
4/21/2014 536.1024 536.702435 525.602352 528.622414 2566700 528.622414
4/17/2014 548.81249 549.502492 531.152424 536.1024 6809500 536.1024
4/16/2014 543.002488 557.002492 540.00244 556.54249 4893200 556.54249
4/15/2014 536.822454 538.452412 518.462348 536.442444 3855000 536.442444
4/14/2014 538.252462 544.10249 529.56237 532.522392 2575000 532.522392
4/11/2014 532.552381 540.00244 526.532392 530.602392 3924800 530.602392
4/10/2014 565.002582 565.002582 539.902434 540.952433 4036800 540.952433
4/9/2014 559.622532 565.372554 552.952506 564.142557 3330800 564.142557
4/8/2014 542.602466 555.0025 541.612446 554.902495 3151200 554.902495
4/7/2014 540.742445 548.482483 527.152379 538.152456 4401600 538.152456
4/4/2014 574.652582 577.772589 543.002488 543.14246 6369300 543.14246
4/3/2014 569.852553 587.282679 564.132581 569.742571 5099100 569.742571
4/2/2014 599.992707 604.832763 562.192568 567.002574 147100 567.002574
4/1/2014 558.712504 568.452595 558.712504 567.162558 7900 567.162558
3/31/2014 566.892592 567.002574 556.932537 556.972503 10800 556.972503
3/28/2014 561.202549 566.43259 558.672539 559.992565 41200 559.992565
3/27/2014 568.00257 568.00257 552.922516 558.462551 13100 558.462551
3/26/2014 1162.012003 1171.572011 1131.501901 1131.971918 5179200 565.420539
3/25/2014 1166.002007 1169.842037 1147.001947 1158.722002 4838400 578.782219
3/24/2014 1184.192035 1184.902085 1145.952004 1157.931941 6096800 578.387583
3/21/2014 1206.312028 1209.632048 1182.452014 1183.041986 6441000 590.930063
3/20/2014 1199.952085 1209.612076 1195.362061 1197.161999 3381900 597.983016
3/19/2014 1211.80202 1211.992061 1194.412101 1199.252083 3237800 599.027014
3/18/2014 1194.672106 1211.532091 1193.062087 1211.262039 3643500 605.025994
3/17/2014 1179.25207 1197.072063 1178.112069 1192.102079 4340300 595.455584
3/14/2014 1181.992043 1190.87202 1172.532018 1172.80207 4604900 585.81522
3/13/2014 1207.952066 1210.50212 1184.762035 1189.062036 4708600 593.937081
3/12/2014 1196.40208 1207.852083 1184.192035 1207.302054 3943200 603.047979
3/11/2014 1213.772027 1214.322055 1196.642112 1199.99203 3438800 599.396618
3/10/2014 1215.692042 1217.642076 1204.092064 1211.572035 2438200 605.180837
3/7/2014 1226.802152 1226.992071 1211.442033 1214.792073 3041500 606.789247
3/6/2014 1222.282091 1226.152141 1218.602083 1219.612082 2545600 609.196844
3/5/2014 1215.052078 1223.082077 1211.412136 1218.262068 2479700 608.522511
3/4/2014 1215.002086 1216.002038 1209.502046 1214.912028 2946300 606.849165
3/3/2014 1206.752026 1207.842036 1192.142024 1202.692058 4225300 600.745284
2/28/2014 1220.342104 1224.192059 1206.222092 1215.652097 4644500 607.21883
2/27/2014 1218.39207 1224.232126 1217.012037 1219.212151 2529400 608.997078
2/26/2014 1224.002141 1228.882066 1213.762102 1220.172036 3979100 609.476541
2/25/2014 1215.942121 1224.502055 1210.422109 1220.002089 2888100 609.391653
2/24/2014 1205.362067 1220.162111 1205.102063 1212.512071 3361100 605.650385
2/21/2014 1207.812016 1209.872081 1202.842033 1203.792115 3738500 601.294763
2/20/2014 1203.142104 1206.892075 1200.222015 1204.112036 3414300 601.454563
2/19/2014 1205.302029 1209.222069 1197.502014 1202.342118 4222900 600.570489
2/18/2014 1201.412007 1212.872058 1200.002077 1210.88208 4233500 604.836204
2/14/2014 1195.612019 1204.392013 1192.802082 1202.802088 4389700 600.800244
2/13/2014 1180.752059 1199.902094 1179.662049 1199.902094 3686400 599.351695
2/12/2014 1189.001997 1190.002071 1181.381976 1186.691975 3461800 592.753234
2/11/2014 1180.172011 1191.872094 1172.211975 1190.182065 4116900 594.496536
2/10/2014 1171.801996 1182.402022 1169.021957 1172.93195 3904800 585.880095
2/7/2014 1167.631998 1177.902056 1160.562006 1177.441963 5292000 588.132849
2/6/2014 1151.132 1160.161952 1147.551975 1159.961986 3907600 579.401591
2/5/2014 1143.381977 1150.772013 1128.021981 1143.201984 4806800 571.029962
2/4/2014 1137.991967 1155.001927 1137.011988 1138.161914 5644800 568.512445
2/3/2014 1179.202079 1181.721991 1132.011985 1133.431963 9172400 566.149832
1/31/2014 1171.35195 1186.542001 1151.132 1180.971997 11174200 589.896102
1/30/2014 1145.001921 1152.49194 1127.251892 1135.391922 10220800 567.128832
1/29/2014 1119.121909 1121.751974 1099.421846 1106.921912 4777500 552.908048
1/28/2014 1110.321943 1125.751903 1109.941861 1123.01193 4436900 560.94502
1/27/2014 1126.101966 1126.501898 1082.271837 1101.23183 8739800 550.065849
1/24/2014 1151.011923 1153.55193 1123.001883 1123.831888 7814000 561.35459
1/23/2014 1160.00193 1162.491946 1154.37201 1160.102036 3912700 579.471546
1/22/2014 1166.611952 1167.892003 1158.861929 1165.022028 3154500 581.929085
1/21/2014 1160.932041 1164.001982 1151.301947 1163.702033 3974500 581.269747
1/17/2014 1156.851978 1160.631969 1144.201935 1150.53198 5422800 574.691299
1/16/2014 1149.101955 1157.931941 1148.002021 1156.221939 3380300 577.533436
1/15/2014 1152.991977 1155.001927 1143.791956 1148.622013 3915000 573.737269
1/14/2014 1137.951901 1151.001998 1128.091944 1149.402027 4983700 574.126886
1/13/2014 1126.471878 1146.912011 1117.171875 1122.981911 4855800 560.930026
1/10/2014 1139.081977 1139.081977 1122.251889 1130.181906 4302900 564.526426
1/9/2014 1143.442016 1144.221907 1125.561985 1130.241944 4184500 564.556416
1/8/2014 1146.001995 1147.32199 1133.291913 1141.231977 4501700 570.045943
1/7/2014 1125.001909 1139.691922 1121.161879 1138.861917 5124300 568.862096
1/6/2014 1113.011924 1118.861905 1106.441847 1117.321972 3551800 558.102883
1/3/2014 1115.001903 1116.931965 1104.931933 1105.001897 3345800 551.948999
1/2/2014 1115.461873 1117.751923 1108.261879 1113.121955 3656400 556.004972
12/31/2013 1112.241958 1121.00198 1106.261853 1120.711956 2725900 559.796182
12/30/2013 1120.341921 1120.501943 1109.02192 1109.461919 2481300 554.176782
12/27/2013 1120.001906 1120.281882 1112.941961 1118.401934 3151100 558.642325
12/26/2013 1114.011876 1119.001954 1108.691952 1117.461899 2685500 558.172777
12/24/2013 1114.971883 1115.241935 1108.101857 1111.841904 1473800 555.365586
12/23/2013 1107.841852 1115.801889 1105.121852 1115.101886 3456000 556.993949
12/20/2013 1088.301811 1101.171914 1088.001862 1100.621886 6547600 549.761182
12/19/2013 1080.771848 1091.991866 1079.081818 1086.221897 3343800 542.56838
12/18/2013 1071.851804 1084.951893 1059.041862 1084.751805 4437100 541.834068
12/17/2013 1072.821859 1080.761801 1068.381809 1069.861826 3082800 534.396516
12/16/2013 1064.001798 1074.691882 1062.01182 1072.981881 3216000 535.954985
12/13/2013 1075.40181 1076.291854 1057.891813 1060.791808 4340900 529.866038
12/12/2013 1079.571808 1082.94182 1069.001801 1069.961809 3204800 534.446458
12/11/2013 1087.401842 1091.321883 1075.171825 1077.291806 3436400 538.107795
12/10/2013 1076.151804 1092.311909 1075.65189 1084.661869 3721600 541.789145
12/9/2013 1070.99178 1082.311903 1068.021822 1078.141905 2976200 538.53242
12/6/2013 1069.791862 1070.001875 1060.081758 1069.871873 2868200 534.401535
12/5/2013 1057.201858 1059.661854 1051.09175 1057.341785 2275800 528.14275
12/4/2013 1051.37185 1063.981826 1050.001741 1058.181837 2392000 528.562356
12/3/2013 1050.951823 1063.441845 1049.021761 1053.261845 3364700 526.104818
12/2/2013 1063.511809 1066.351887 1050.761782 1054.481857 2756600 526.714214
11/29/2013 1062.161794 1066.621816 1059.451841 1059.591768 2394400 529.266617
11/27/2013 1062.031792 1068.00185 1060.001869 1063.111877 2255500 531.024914
11/26/2013 1048.601858 1061.501858 1042.941796 1058.411823 4589600 528.677234
11/25/2013 1037.161779 1053.191759 1035.021826 1045.931848 3238000 522.443481
11/22/2013 1033.421732 1036.171752 1029.221715 1031.891724 2517700 515.430432
11/21/2013 1027.001751 1038.311828 1026.001738 1034.071744 2191700 516.519352
11/20/2013 1029.951737 1033.361816 1020.361771 1022.311744 1934500 510.645227
11/19/2013 1031.721778 1034.751774 1023.051753 1025.201753 2271600 512.088788
11/18/2013 1035.751726 1048.741785 1029.241809 1031.551709 3532500 515.260594
11/15/2013 1034.871729 1038.001831 1030.311725 1033.561782 2562100 516.264626
11/14/2013 1033.921769 1039.751777 1030.351791 1035.231717 2342100 517.09876
11/13/2013 1006.751721 1032.851732 1006.501702 1032.471772 3170500 515.720166
11/12/2013 1007.701742 1017.56176 1005.001713 1011.781743 2445200 505.385486
11/11/2013 1009.511727 1015.931769 1008.001752 1010.59175 2233500 504.791084
11/8/2013 1008.751746 1018.501734 1008.501728 1016.031752 2591100 507.508367
11/7/2013 1022.611754 1023.931749 1007.641703 1007.951699 3371700 503.472377
11/6/2013 1025.601746 1027.001751 1015.371754 1022.751743 1832600 510.865006
11/5/2013 1020.351724 1031.651814 1017.421771 1021.521745 2371500 510.250622
11/4/2013 1031.501717 1032.371789 1022.031768 1026.111769 2286000 512.543341
11/1/2013 1031.791741 1036.001806 1025.10177 1027.041757 2576100 513.00787
10/31/2013 1028.931813 1041.521818 1023.971755 1030.581776 3292200 514.776112
10/30/2013 1037.431831 1037.511719 1026.001738 1030.421755 2658000 514.696181
10/29/2013 1019.101754 1036.941719 1013.501731 1036.241716 3222000 517.603255
10/28/2013 1015.201747 1023.431773 1012.991708 1015.001719 2326000 506.993866
10/25/2013 1028.821783 1028.821783 1010.741725 1015.201747 4076100 507.09378
10/24/2013 1031.871752 1040.571735 1024.80176 1025.551754 4199700 512.263613
10/23/2013 1001.001723 1034.751774 1000.631688 1031.411782 5346300 515.1907
10/22/2013 1005.001713 1013.001755 995.791707 1007.001739 4433700 502.997872
10/21/2013 1011.461761 1019.001771 999.551726 1003.301698 7283700 501.149699
10/18/2013 976.581695 1015.461751 974.001682 1011.411708 23219400 505.200653
10/17/2013 892.991512 896.901567 885.73154 888.791495 8545000 443.951796
10/16/2013 885.871529 898.331531 884.011491 898.031521 4030200 448.567193
10/15/2013 875.761492 885.631496 874.001499 882.011527 3195600 440.565198
10/14/2013 866.661516 876.251482 865.391513 876.111494 2496400 437.618129
10/11/2013 866.031477 873.48149 865.301455 871.991487 2828300 435.560183
10/10/2013 863.841471 868.831488 860.211455 868.241516 4527400 433.687071
10/9/2013 856.281489 862.651479 842.981435 855.861463 5322400 427.503228
10/8/2013 865.321488 865.981485 851.631488 853.671458 3901800 426.409319
10/7/2013 867.451516 873.991513 864.111462 865.741514 2596800 432.438319
10/4/2013 875.001512 877.511499 870.001509 872.351475 2726100 435.739997
10/3/2013 888.001495 894.101555 872.101517 876.091522 4249800 437.608153
10/2/2013 882.731502 889.361496 877.821495 887.991509 3001700 443.552202
10/1/2013 880.251533 887.671527 880.051506 887.001544 3382100 443.057714
9/30/2013 869.081507 880.841506 868.311479 875.911528 3457600 437.518246
9/27/2013 874.821518 877.521485 871.311518 876.391532 2527000 437.758008
9/26/2013 878.301499 882.751535 875.001512 878.171497 2529200 438.647101
9/25/2013 886.551498 886.551498 875.601532 877.231523 3310200 438.177584
9/24/2013 886.501507 890.101504 881.401521 886.841522 2984600 442.977783
9/23/2013 896.151511 901.591574 885.201545 886.501507 3568000 442.807945
9/20/2013 898.391569 904.131581 895.621516 903.111535 8723000 451.104663
9/19/2013 905.991557 905.991557 895.401517 898.391569 3207600 448.747038
9/18/2013 886.351532 903.971559 883.071517 903.321548 3883800 451.209564
9/17/2013 887.411523 888.391502 881.001528 886.1115 2528200 442.613137
9/16/2013 896.201564 897.00155 884.871516 887.761524 2682900 443.437325
9/13/2013 894.501548 895.681555 884.841496 889.071533 2660600 444.091675
9/12/2013 897.401543 897.901518 890.011507 893.061537 2199100 446.084684
9/11/2013 888.541538 896.97153 886.081542 896.191517 3233200 447.64811
9/10/2013 890.021554 892.001547 884.001505 888.67154 2584700 443.891878
9/9/2013 883.731514 889.751502 882.421506 888.051548 2478300 443.582192
9/6/2013 882.441539 883.781506 873.741494 879.581489 3134800 439.351393
9/5/2013 873.501523 879.881499 871.611466 879.561517 2592100 439.341417
9/4/2013 860.351504 873.501523 855.171446 871.6315 4097600 435.38037
9/3/2013 854.361474 866.191498 853.951434 860.381462 4110400 429.76097
8/30/2013 855.76148 858.041482 845.561447 846.901475 3737100 423.02771
8/29/2013 849.071447 860.381462 848.591444 855.431451 2968000 427.288437
8/28/2013 850.251454 855.411479 847.771425 848.551438 2669700 423.851867
8/27/2013 859.621482 863.731502 847.901427 850.151471 3481100 424.651084
8/26/2013 870.001509 874.901529 866.05151 866.391464 2112800 432.762969
8/23/2013 877.831482 878.001489 869.75149 870.211522 2162200 434.67109
8/22/2013 872.701476 874.751493 870.251466 873.711475 1746200 436.419318
8/21/2013 870.65152 876.911479 866.501494 869.331464 3527700 434.231501
8/20/2013 868.351485 872.111504 863.541461 865.421471 2475100 432.278457
8/19/2013 857.711453 872.001473 857.451449 865.651456 3635300 432.393335
8/16/2013 861.281492 862.441466 856.541494 856.911467 3362700 428.027706
8/15/2013 864.441491 864.921495 858.001477 859.661487 3752300 429.401342
8/14/2013 878.371524 880.2315 867.161492 869.811468 4179900 434.471263
8/13/2013 886.831536 888.501532 876.201491 881.251485 2850200 440.185557
8/12/2013 886.9015 887.001544 881.651539 885.511541 2764200 442.313457
8/9/2013 890.561536 895.521533 890.001521 890.4115 2657200 444.760989
8/8/2013 895.491514 895.841515 885.291542 892.661544 2987000 445.884887
8/7/2013 895.041529 898.451547 889.091505 890.651532 2768600 444.880885
8/6/2013 904.691534 909.71157 895.731546 896.571537 3023400 447.837931
8/5/2013 905.391537 905.521539 899.201541 905.00153 2629100 452.048716
8/2/2013 903.441564 907.001556 900.821546 906.571544 3440600 452.832939
8/1/2013 895.001524 904.551546 895.001524 904.221578 4292700 451.65913
7/31/2013 892.991512 896.51156 886.181525 887.751538 4363200 443.432337
7/30/2013 885.461488 895.61153 880.871526 890.921523 3524300 445.015746
7/29/2013 884.901535 894.82153 880.891498 882.271531 3797800 440.695071
7/26/2013 886.991496 889.991535 882.001541 885.351519 3568600 442.233526
7/25/2013 893.871509 896.851514 886.081542 887.701547 6024600 443.407366
7/24/2013 907.26156 910.301543 900.70153 902.901521 4172500 450.999761
7/23/2013 910.701536 913.001572 899.571515 903.801551 4106600 451.449326
7/22/2013 902.001553 912.671542 897.00155 910.701536 5828100 454.895872
7/19/2013 886.611537 902.951574 875.611518 896.601557 14773700 447.852926
7/18/2013 918.991602 920.0016 903.191545 910.681564 7296100 454.885896
7/17/2013 921.001552 926.86158 916.301559 918.551603 3023400 458.816985
7/16/2013 927.13157 927.971561 913.90154 919.611594 3980700 459.34645
7/15/2013 924.301601 928.001581 916.361598 924.691608 3935600 461.88392
7/12/2013 920.0016 923.001578 915.241569 923.001578 5155600 461.039749
7/11/2013 913.001572 920.811572 908.521578 920.241572 5187700 459.661125
7/10/2013 903.45155 911.141534 900.381548 905.991557 3429500 452.543235
7/9/2013 911.001546 912.95158 897.981529 905.241563 3973500 452.168613
7/8/2013 899.211527 906.271534 897.081561 905.091527 3953700 452.09367
7/5/2013 890.011507 895.411564 887.341498 893.491549 3416500 446.299475
7/3/2013 879.901532 889.171516 878.501526 886.431543 2101700 442.772999
7/2/2013 890.201548 891.001534 877.271528 882.311537 3797000 440.715053
7/1/2013 886.451515 892.081558 885.001518 887.88154 3462400 443.497273
6/28/2013 874.901529 881.841519 874.191479 880.371488 4716100 439.745998
6/27/2013 878.801536 884.691522 876.651475 877.071501 3867300 438.097653
6/26/2013 873.75148 878.001489 870.571509 873.651498 3676400 436.389359
6/25/2013 877.261481 879.681533 864.511455 866.201484 5125500 432.668074
6/24/2013 871.881518 876.321507 863.251499 869.791496 6056300 434.461287
6/21/2013 888.341511 889.881505 873.071511 880.931503 7994300 440.025726
6/20/2013 893.991525 901.00154 883.311488 884.741513 6769200 441.928828
6/19/2013 901.371575 910.841586 897.501526 900.681558 5853600 449.890888
6/18/2013 888.651507 901.00154 888.351497 900.621519 4350000 449.860899
6/17/2013 879.231487 889.43152 878.281527 886.251549 4308500 442.683092
6/14/2013 880.101498 884.701508 874.131501 875.041517 4506700 437.083675
6/13/2013 868.981463 879.6615 865.501482 877.001476 4155200 438.062675
6/12/2013 885.461488 886.001531 869.651507 871.981501 4426100 435.555195
6/11/2013 883.971486 887.001544 879.521511 879.811535 3528300 439.466301
6/10/2013 882.101524 891.001534 880.091512 890.22152 4693000 444.666094
6/7/2013 870.421474 880.001515 865.321488 879.731524 5369200 439.426336
6/6/2013 864.301503 866.331487 847.221457 864.641457 5177400 431.88884
6/5/2013 862.51149 869.45148 857.131466 859.701493 4229300 429.421325
6/4/2013 867.851509 870.591482 854.07145 859.101473 3751100 429.121615
6/3/2013 873.001486 873.97148 855.021472 867.63151 4969900 433.382372
5/31/2013 868.121499 877.001476 867.521479 871.221521 3953500 435.175585
5/30/2013 869.921498 878.901519 866.411498 870.761489 4257200 434.945799
5/29/2013 875.711501 877.991503 864.291456 868.311479 4041800 433.722018
5/28/2013 883.501529 892.141535 880.401508 881.271518 4531900 440.195564
5/24/2013 875.261516 878.821508 871.011508 873.321468 4610700 436.22451
5/23/2013 877.001476 889.961516 874.001499 882.79154 4567200 440.954815
5/22/2013 902.561567 909.311578 886.881527 889.421534 5140300 444.266501
5/21/2013 908.021541 911.661543 897.611556 906.971536 3980700 453.032735
5/20/2013 905.00153 920.601559 905.00153 908.531564 4562300 453.81197
5/17/2013 910.021566 913.491561 900.521536 909.181575 5604800 454.136651
5/16/2013 919.001588 919.981567 902.011539 903.871576 6443200 451.484304
5/15/2013 895.501561 916.38157 894.021545 915.89158 8001600 457.488302
5/14/2013 877.501513 888.691512 877.141526 887.101527 3170300 443.107656
5/13/2013 878.891533 882.471497 873.381507 877.531533 2907700 438.327439
5/10/2013 875.311508 880.541496 872.161495 880.2315 3809500 439.676074
5/9/2013 870.8415 879.6615 868.231468 871.481464 4417600 435.305427
5/8/2013 857.001464 873.881483 852.911477 873.631526 4955000 436.379383
5/7/2013 863.011466 863.871491 850.67148 857.231449 3932600 428.187537
5/6/2013 848.261476 861.851493 848.261476 861.551483 4298500 430.345396
5/3/2013 836.961447 846.801431 836.001439 845.721469 5044000 422.438296
5/2/2013 820.1014 834.551442 819.051396 829.611416 4051600 414.391317
5/1/2013 823.261399 824.721444 816.361415 820.431429 2920800 409.805909
4/30/2013 819.001404 827.64141 817.681409 824.571408 4630600 411.87383
4/29/2013 803.251401 822.701385 803.001382 819.061382 4618800 409.121569
4/26/2013 807.601393 807.741381 796.58134 801.421383 4993900 400.310381
4/25/2013 816.251384 816.471383 807.631412 809.101381 3999200 404.146544
4/24/2013 808.111416 818.001391 808.001385 813.451373 3671800 406.319367
4/23/2013 801.001357 815.50139 800.361393 807.901403 4601600 403.547154
4/22/2013 800.601364 803.96139 775.001329 800.111374 5788300 399.656031
4/19/2013 769.161334 803.441381 766.26134 799.871342 11649800 399.536135
4/18/2013 785.351336 785.80132 761.261276 765.911339 6669800 382.573096
4/17/2013 786.751342 790.841329 778.10135 782.561372 4089100 390.889796
4/16/2013 786.59132 796.001354 783.921372 793.37135 3496900 396.289386
4/15/2013 785.951356 797.001366 777.021326 781.931333 4924500 390.575091
4/12/2013 791.991377 792.101346 782.931345 790.051329 3285500 394.631034
4/11/2013 792.88136 793.101359 784.061361 790.391345 4072500 394.800871
4/10/2013 782.921359 792.351365 776.001341 790.181331 3971900 394.69597
4/9/2013 775.501304 783.751365 773.111333 777.651304 4330700 388.437215
4/8/2013 778.751362 779.551347 768.401293 774.851354 5685300 387.038638
4/5/2013 786.061325 786.991374 776.401334 783.051362 6893400 391.134546
4/4/2013 804.251352 805.751402 791.301361 795.071366 4913400 397.138544
4/3/2013 813.46142 814.201367 800.671389 806.201387 3489900 402.697995
4/2/2013 804.541376 814.831406 804.001395 813.041394 4098200 406.114582
4/1/2013 795.011388 802.251388 793.251334 801.191398 3628100 400.195503
3/28/2013 803.991409 805.371382 793.301386 794.191369 4592600 396.698985
3/27/2013 806.68139 807.001373 801.331386 802.661367 4342500 400.929754
3/26/2013 813.501426 814.001401 807.791372 812.421402 2392600 405.804896
3/25/2013 812.411416 819.23139 806.821379 809.641362 3436800 404.416265
3/22/2013 814.74141 815.241385 809.641362 810.311407 2987400 404.750953
3/21/2013 811.291387 816.921429 809.851376 811.261367 2966200 405.225458
3/20/2013 816.831371 817.511402 811.441361 814.71139 2938500 406.948746
3/19/2013 811.241395 819.251423 806.451405 811.321406 4212000 405.255448
3/18/2013 805.001408 812.761417 801.471374 807.791372 3690300 403.492194
3/15/2013 818.501429 820.301427 813.341404 814.301411 6222500 406.743962
3/14/2013 826.991399 826.991399 817.391385 821.541411 3314700 410.360345
3/13/2013 827.901415 830.69144 822.311439 825.311416 3294800 412.243465
3/12/2013 830.711412 831.891419 823.671439 827.611391 4031600 413.392303
3/11/2013 831.691453 839.701419 831.501412 834.821433 3201200 416.993723
3/8/2013 834.501451 834.921415 825.051412 831.521445 5845600 415.345377
3/7/2013 834.061452 836.621431 829.581397 832.601408 4120700 415.884819
3/6/2013 841.031462 844.00142 828.811431 831.381396 5767400 415.275422
3/5/2013 828.931447 840.151465 828.901428 838.601424 8118400 418.88183
3/4/2013 805.301357 822.841434 805.001408 821.501406 5571900 410.340363
3/1/2013 797.801352 807.141361 796.151389 806.191401 4367000 402.693007
2/28/2013 801.101401 806.991387 801.031376 801.201384 4548500 400.200491
2/27/2013 794.801375 804.75139 791.111381 799.781345 4067300 399.491181
2/26/2013 795.001341 795.951362 784.401315 790.13134 4421500 394.670999
2/25/2013 802.301379 808.411364 790.491327 790.771365 4625000 394.990692
2/22/2013 799.261397 801.251375 793.801362 799.711381 4123100 399.456234
2/21/2013 798.001379 805.451392 791.22135 795.531336 7039000 397.3683
2/20/2013 805.301357 808.971379 791.79135 792.461334 5549000 395.834832
2/19/2013 795.991368 807.001373 795.281379 806.851398 5885500 403.022676
2/15/2013 787.401353 793.261381 787.071324 792.891346 5480000 396.049623
2/14/2013 779.731341 788.741382 777.771321 787.82138 3483500 393.517173
2/13/2013 780.131334 785.351336 779.971312 782.861321 2405200 391.039621
2/12/2013 781.751339 787.901329 779.371354 780.701335 3731900 389.960707
2/11/2013 778.40136 783.00137 773.751297 782.421322 4351800 390.819841
2/8/2013 780.131334 786.671331 779.561333 785.371369 6062700 392.293391
2/7/2013 769.701316 778.811339 765.501298 773.951324 5701600 386.589073
2/6/2013 759.071331 772.961297 758.501331 770.171333 4171700 384.700966
2/5/2013 761.131335 771.111307 759.471324 765.741331 3755300 382.488177
2/4/2013 767.691304 770.471343 758.271284 759.021279 6103700 379.131508
2/1/2013 758.201321 776.601361 758.101277 775.601349 7520100 387.413261
1/31/2013 750.511275 757.621273 750.251271 755.691272 3280500 377.468168
1/30/2013 753.741299 760.95128 752.911294 753.831296 3478900 376.539109
1/29/2013 746.751256 756.951289 746.541304 753.681322 3507200 376.464197
1/28/2013 751.761307 755.601275 747.891257 750.731274 3266300 374.990647
1/25/2013 750.77128 758.481297 750.251271 753.671274 4468400 376.459178
1/24/2013 741.241291 756.831273 740.511269 754.211317 6790600 376.728929
1/23/2013 735.99127 749.001301 735.791243 741.501296 11862400 370.380268
1/22/2013 704.661209 705.341179 695.521167 702.871197 7613100 351.084514
1/18/2013 710.361215 712.77122 701.331203 704.511235 6477700 351.903714
1/17/2013 717.711246 719.641246 711.021213 711.321223 4439500 355.305306
1/16/2013 722.401253 724.341239 713.67125 715.191211 4061900 357.238367
1/15/2013 719.33125 735.001243 712.101236 724.931273 7884700 362.103533
1/14/2013 737.001269 742.201299 722.351261 723.25123 5749200 361.264351
1/11/2013 742.001272 742.431284 736.301266 739.99126 2579900 369.626004
1/10/2013 742.831277 745.001249 733.501254 741.481263 3685000 370.370261
1/9/2013 732.271256 738.351283 728.601234 738.121237 4064500 368.691926
1/8/2013 735.541286 736.301266 724.431236 733.301227 3364700 366.284329
1/7/2013 735.451289 739.381254 730.581227 734.751286 3323800 367.008634
1/4/2013 729.341243 741.471277 727.681232 737.971262 5547600 368.617014
1/3/2013 724.931273 731.931241 720.721209 723.671256 4653700 361.474154
1/2/2013 719.421247 727.001263 716.551211 723.25123 5101500 361.264351
12/31/2012 700.001222 710.571228 696.00117 707.38121 4009600 353.337268
12/28/2012 701.69119 706.911192 700.011208 700.011208 2814500 349.655948
12/27/2012 707.141239 708.841193 698.611202 706.2912 3307000 352.792807
12/26/2012 708.071227 712.88125 702.411226 708.871213 2373500 354.081525
12/24/2012 714.511241 715.181225 707.471207 709.501191 1688000 354.396199
12/21/2012 713.971199 718.821227 710.521237 715.631209 7078300 357.458146
12/20/2012 723.261216 724.651236 716.971237 722.361247 3326400 360.819804
12/19/2012 720.711223 723.001211 716.681213 720.111264 3851500 359.695936
12/18/2012 716.601202 729.101271 715.051222 721.07121 6032300 360.17543
12/17/2012 705.501201 721.921249 704.021184 720.781248 6093400 360.030593
12/14/2012 699.171217 707.821208 698.431208 701.961181 4276100 350.62996
12/13/2012 715.921233 716.4712 699.551176 702.701189 6915500 350.999595
12/12/2012 699.231194 703.511222 693.481197 697.561198 4870100 348.432167
12/11/2012 690.001154 701.921175 687.721152 696.881167 5395200 348.092491
12/10/2012 685.391158 691.651179 683.791187 685.421178 2743600 342.368221
12/7/2012 695.001219 696.881167 682.4212 684.211152 3852900 341.763812
12/6/2012 687.59115 695.611163 684.511162 691.13117 2935500 345.220364
12/5/2012 692.151216 694.501182 682.331142 687.821196 3738700 343.567031
12/4/2012 695.001219 695.511181 685.701154 691.031187 3998200 345.170423
12/3/2012 702.241219 705.891207 694.111175 695.251176 4401300 347.27831
11/30/2012 691.311163 699.221208 685.691168 698.37117 6350800 348.836748
11/29/2012 687.781191 693.901162 682.001174 691.891211 5573700 345.600006
11/28/2012 668.011164 684.911155 663.891157 683.67117 6106700 341.494091
11/27/2012 660.171144 675.001145 658.00111 670.711131 5036100 335.020545
11/26/2012 666.44115 667.001165 659.021157 661.151123 4425700 330.245316
11/23/2012 669.971123 670.001142 666.101135 667.971158 1851800 333.651927
11/21/2012 668.991143 669.801176 660.401129 665.87115 4240200 332.602972
11/20/2012 669.511153 678.001184 664.571127 669.971123 4192900 334.650911
11/19/2012 655.701136 668.921119 655.531128 668.21113 4754100 333.771793
11/16/2012 645.991093 653.021141 636.001073 647.181085 6902000 323.267275
11/15/2012 650.00113 660.001136 643.901131 647.261096 3711500 323.307241
11/14/2012 660.661134 662.181156 650.501106 652.551123 3349200 325.949612
11/13/2012 663.001114 667.601124 658.231157 659.051115 3200200 329.196361
11/12/2012 663.751108 669.801176 660.871147 665.901169 2822300 332.617967
11/9/2012 654.651132 668.341132 650.30114 663.031133 6251500 331.184382
11/8/2012 670.201169 671.491145 651.231128 652.291119 5213300 325.81974
11/7/2012 675.001145 678.231169 666.491142 667.12112 4481200 333.227333
11/6/2012 685.481155 686.501201 677.551138 681.721197 3177300 340.520079
11/5/2012 684.501176 686.861189 675.56116 682.961182 3283900 341.139451
11/2/2012 694.791206 695.551186 687.371151 687.921179 4666100 343.616973
11/1/2012 679.501173 690.901184 678.721159 687.59115 4115500 343.452123
10/31/2012 679.86116 681.001161 675.001145 680.301158 3085400 339.810768
10/26/2012 676.501134 683.031145 671.201121 675.151181 3916200 337.238352
10/25/2012 680.001148 682.001174 673.511143 677.761151 4820100 338.542034
10/24/2012 686.80115 687.001177 675.271136 677.301181 5011600 338.312278
10/23/2012 672.011154 687.331206 672.001168 680.35115 5855000 339.835739
10/22/2012 681.011147 684.631178 669.701132 678.671167 8141500 338.996587
10/19/2012 705.581211 706.701241 672.001168 681.791161 23050400 340.555025
10/18/2012 755.541298 759.421272 676.001158 695.001219 24977900 347.153456
10/17/2012 743.951306 756.341283 740.261251 755.491306 4602900 377.368285
10/16/2012 740.131248 746.991289 736.461288 744.7013 4131800 371.978672
10/15/2012 741.941294 743.83129 730.701243 740.981287 6060700 370.120523
10/12/2012 751.851304 754.871314 744.10128 744.751292 4826400 372.003642
10/11/2012 752.901308 758.501331 750.291276 751.481269 4785600 375.365269
10/10/2012 741.861283 747.53127 738.291244 744.561251 4095000 371.908717
10/9/2012 759.67129 761.321314 742.531267 744.091294 6028900 371.673973
10/8/2012 761.001332 763.581283 754.151278 757.841272 3931800 378.542094
10/5/2012 770.711314 774.381337 765.011309 767.651298 5492200 383.442207
10/4/2012 762.751278 769.891295 759.4013 768.051291 4926700 383.642004
10/3/2012 755.721291 763.921299 752.201305 762.501321 4433100 380.869791
10/2/2012 765.201288 765.991288 750.271304 756.991295 5601200 378.11753
10/1/2012 759.051298 765.001323 756.211281 761.781285 6359700 380.510132
9/28/2012 754.151278 759.301317 751.151301 754.501279 5587700 376.873766
9/27/2012 759.951328 762.841336 751.651276 756.501305 7891600 377.87278
9/26/2012 749.851278 761.241304 741.001259 753.461322 11388200 376.354307
9/25/2012 753.051282 764.891292 747.661272 749.161261 12162400 374.206424
9/24/2012 731.001253 750.041258 730.251259 749.38126 7154200 374.316314
9/21/2012 732.211279 734.921232 730.121256 733.991244 12765800 366.628993
9/20/2012 724.471242 731.381274 721.221246 728.121231 5836500 363.696918
9/19/2012 717.501232 728.561229 716.411223 727.501238 6219700 363.387232
9/18/2012 707.781203 718.661206 706.78119 718.281246 4149000 358.781841
9/17/2012 708.111232 712.88125 705.001225 709.981194 3027800 354.635961
9/14/2012 709.601235 713.001205 707.011237 709.681246 5256500 354.486137
9/13/2012 693.09119 709.001215 690.541197 706.041182 5337900 352.667923
9/12/2012 689.411182 694.911222 680.881145 690.881212 5304300 345.095511
9/11/2012 697.961191 700.651172 691.001167 692.19116 3761500 345.74983
9/10/2012 709.761195 712.811225 698.391203 700.771188 5139100 350.035559
9/7/2012 700.001222 712.251211 697.671167 706.151212 6490100 352.722883
9/6/2012 685.961159 699.891192 684.731161 699.401202 6109700 349.35125
9/5/2012 680.001148 686.501201 679.141185 680.721185 3429100 340.020572
9/4/2012 684.551167 685.001151 673.501157 681.041167 3793200 340.180403
8/31/2012 684.0012 688.581177 680.041154 685.091148 4270000 342.203371
8/30/2012 684.241171 687.391184 680.181142 681.681192 3265900 340.500096
8/29/2012 677.371145 688.991156 676.151133 688.011176 6002900 343.661926
8/28/2012 665.001139 677.621163 664.741135 677.25119 4132600 338.287307
8/27/2012 662.991127 672.001168 659.241156 669.221129 5246900 334.276288
8/24/2012 675.601165 680.451194 674.081143 678.631162 2863800 338.976604
8/23/2012 674.271184 680.481152 671.001155 676.801144 3581700 338.062509
8/22/2012 667.381125 680.601168 666.701155 677.181165 3832600 338.25233
8/21/2012 673.11115 678.001184 662.171108 669.511153 4461000 334.421155
8/20/2012 675.501182 678.871194 672.661165 675.541188 3529300 337.433161
8/17/2012 674.121149 677.25119 671.701158 677.141159 4371600 338.232347
8/16/2012 667.511127 674.641158 667.081115 672.871179 3448200 336.09949
8/15/2012 670.281119 674.251151 664.101109 667.541146 4839400 333.437136
8/14/2012 659.251142 672.851145 659.001123 668.661175 7350800 333.996591
8/13/2012 647.421118 660.151111 646.681109 660.011122 6560200 329.675885
8/10/2012 638.591071 642.241121 636.131075 642.001088 2879800 320.679864
8/9/2012 644.511076 646.371113 641.521085 642.35109 2148500 320.85469
8/8/2012 639.051103 645.871138 638.501074 642.231074 2654200 320.794742
8/7/2012 641.791075 644.261119 636.47109 640.541105 3978300 319.950602
8/6/2012 639.611117 649.381138 639.22111 642.821108 3578000 321.089464
8/3/2012 640.001124 643.721076 636.141061 641.331105 3808300 320.345207
8/2/2012 625.511077 638.031118 623.411068 628.751087 3970100 314.061482
8/1/2012 637.301095 639.511073 631.38109 632.681113 3702900 316.024532
7/31/2012 628.261097 636.50111 628.221091 632.971076 3745100 316.169369
7/30/2012 636.051064 642.601108 629.501081 632.301092 4389700 315.834711
7/27/2012 618.891069 635.00106 617.501049 634.961116 7125900 317.163394
7/26/2012 615.001048 616.871071 610.031064 613.361071 3382900 306.374161
7/25/2012 608.321062 613.381043 605.371015 607.991033 3659600 303.691825
7/24/2012 615.001048 617.931061 604.341044 607.571068 4033800 303.482052
7/23/2012 600.481042 618.351088 598.251031 615.511071 7150000 307.448087
7/20/2012 608.76106 612.941044 598.181006 610.821064 12975800 305.105426
7/19/2012 586.141031 598.481016 586.000981 593.060987 9384300 296.234259
7/18/2012 576.981016 583.69102 576.130977 580.761007 3107900 290.090413
7/17/2012 578.431013 580.67101 568.400987 576.730997 3372700 288.077421
7/16/2012 576.37101 579.190993 571.780986 574.921012 2936100 287.173333
7/13/2012 572.150959 579.150988 568.550962 576.520984 3966700 287.972519
7/12/2012 567.120998 571.93096 562.090975 570.480963 4636800 284.955526
7/11/2012 576.300985 577.850965 564.940978 571.190952 7024700 285.310166
7/10/2012 590.191012 592.431009 578.741009 581.700981 3860500 290.55993
7/9/2012 584.950977 588.601027 581.250996 586.011028 3443000 292.712801
7/6/2012 592.451042 593.521019 582.82101 585.981009 4339700 292.697807
7/5/2012 588.760987 600.061016 588.540988 595.921037 4709200 297.662856
7/3/2012 580.011012 588.410986 578.001001 587.830999 2387800 293.621878
7/2/2012 581.820997 583.001004 576.501012 580.470983 3323300 289.945546
6/29/2012 574.960957 580.130967 572.201012 580.07099 5057800 289.745749
6/28/2012 565.900986 566.230954 557.210927 564.310939 3856100 281.873596
6/27/2012 567.700985 573.990963 566.020941 569.300956 3397200 284.366112
6/26/2012 562.760959 566.600989 559.480944 564.680974 2710500 282.058429
6/25/2012 567.33095 568.090991 557.350977 560.700956 3174900 280.070407
6/22/2012 568.000995 571.480976 565.820975 571.480976 4472400 285.455033
6/21/2012 579.841005 579.841005 563.730952 565.210969 4037600 282.323161
6/20/2012 579.810985 580.000965 573.510959 577.511011 4710800 288.467038
6/19/2012 573.59097 584.280993 573.120953 581.530973 4167900 290.475012
6/18/2012 562.620971 574.210962 559.250959 570.850997 5012400 285.140358
6/15/2012 560.340968 564.520952 557.090972 564.510966 6024800 281.97351
6/14/2012 561.300976 565.070981 556.520972 559.050931 4707200 279.24622
6/13/2012 561.720941 567.000982 558.680958 561.090963 3923000 280.265216
6/12/2012 569.770974 570.300969 558.580975 565.100939 6472500 282.268201
6/11/2012 584.21103 585.321011 566.690986 568.50097 5342100 283.966519
6/8/2012 575.851001 581.000978 574.580997 580.451011 2831300 289.93557
6/7/2012 587.601014 587.891038 577.251006 578.230986 3530100 288.826666
6/6/2012 576.480979 581.970971 573.611004 580.570966 4207200 289.995487
6/5/2012 575.451008 578.131003 566.470986 570.410999 4697200 284.920579
6/4/2012 570.220958 580.491016 570.011006 578.590973 4883500 289.00648
6/1/2012 571.790972 572.650996 568.350996 570.981 6138700 285.205295
5/31/2012 588.720982 590.001032 579.001013 580.86099 5958800 290.140354
5/30/2012 588.161028 591.901014 583.530999 588.230992 3827600 293.821674
5/29/2012 595.811007 599.131028 588.320989 594.341038 5230900 296.873645
5/25/2012 601.001051 601.731012 588.280983 591.53104 7190500 295.47005
5/24/2012 609.161053 611.921059 598.871023 603.661013 3796600 301.528978
5/23/2012 601.651001 609.601052 597.121016 609.461063 6379900 304.426106
5/22/2012 613.441081 613.811055 596.001048 600.801024 6126600 300.100412
5/21/2012 600.511 615.691064 600.001038 614.111065 6173800 306.748784
5/18/2012 625.101098 632.421109 596.701051 600.401031 11991700 299.900615
5/17/2012 633.8311 637.851124 621.231049 623.051081 6732700 311.214326
5/16/2012 617.961081 630.101101 615.941083 628.93108 9706300 314.151389
5/15/2012 605.351043 615.001048 603.75101 611.111026 4219900 305.250263
5/14/2012 600.781052 608.501056 600.581025 604.001029 3662400 301.698816
5/11/2012 610.351046 614.551063 604.771056 605.231027 4214400 302.3132
5/10/2012 612.961078 616.19104 610.23103 613.661081 3083200 306.524016
5/9/2012 606.821012 616.381081 601.811023 609.151067 4675000 304.271262
5/8/2012 605.531037 616.901029 600.701041 612.79107 5374600 306.089446
5/7/2012 595.001035 610.571045 595.001035 607.551034 4003800 303.472045
5/4/2012 605.921044 607.89105 596.81102 596.971042 4431300 298.187334
5/3/2012 609.621024 614.83104 608.95104 611.021029 3749900 305.205309
5/2/2012 601.201017 608.111049 600.611044 607.261072 3235000 303.327209
5/1/2012 603.791016 611.601077 600.191018 604.431041 4019600 301.913607
4/30/2012 612.991036 616.081071 600.611044 604.851067 4832600 302.12341
4/27/2012 615.021081 616.741069 610.601065 614.981076 3284900 307.183354
4/26/2012 610.911061 618.001086 609.701035 615.471065 4200600 307.428105
4/25/2012 604.001029 611.351059 602.881061 609.721068 3655800 304.555978
4/24/2012 598.241045 606.631032 597.321043 601.271042 3872600 300.335186
4/23/2012 592.901027 598.450997 590.200998 597.60102 4411900 298.502008
4/20/2012 604.251047 608.851057 595.831041 596.061026 6139700 297.73278
4/19/2012 605.691058 616.261065 599.001026 599.301036 6613800 299.351167
4/18/2012 608.051072 612.801056 602.811036 607.451052 5358900 303.422104
4/17/2012 608.561033 617.691029 607.011053 609.571032 6070400 304.481035
4/16/2012 623.001089 623.811061 601.661049 606.071018 11426700 302.732776
4/13/2012 647.55112 648.991131 623.54107 624.601061 16379700 311.988542
4/12/2012 642.35109 653.141096 640.261067 651.011129 11556300 325.180384
4/11/2012 633.971089 636.001073 631.30108 635.961067 4414300 317.662871
4/10/2012 633.521104 634.501084 624.551069 626.861091 4982500 313.117428
4/9/2012 628.481096 635.331089 625.291078 630.841109 4381600 315.105449
4/5/2012 632.241054 636.431085 628.571093 632.321064 4654700 315.844688
4/4/2012 638.451083 639.001111 631.101052 635.151095 3267300 317.258289
4/3/2012 645.411106 647.951113 638.641124 642.621081 4105000 320.989551
4/2/2012 640.77109 647.501129 634.841099 646.921081 4585400 323.137403
3/30/2012 651.751137 653.491097 641.001076 641.241108 4638700 320.300254
3/29/2012 653.441106 656.591119 644.301124 648.411083 3862900 323.88166
3/28/2012 652.031114 658.591144 651.081093 655.761114 5096700 327.553004
3/27/2012 647.031111 653.501144 644.8011 647.021125 4029400 323.187375
3/26/2012 645.001127 649.491107 639.541092 649.331085 3651900 324.341201
3/23/2012 646.601099 648.501141 640.901093 642.591122 3894800 320.974587
3/22/2012 638.501074 648.80109 631.00107 646.051131 4838400 322.702863
3/21/2012 634.611114 647.391098 632.511106 639.981091 4957600 319.670874
3/20/2012 630.921059 636.061111 627.27107 633.491085 3092400 316.429113
3/19/2012 623.121044 637.271076 621.241035 633.981075 4361800 316.673864
3/16/2012 620.891095 625.91107 620.051042 625.041059 6123800 312.208321
3/15/2012 616.60108 623.501065 614.83104 621.131066 4888300 310.255278
3/14/2012 615.001048 622.78109 613.461054 615.991074 5895700 307.687849
3/13/2012 608.751074 617.851051 605.551009 617.781087 4508300 308.581962
3/12/2012 600.001038 607.001067 599.26103 605.151016 3350400 302.273235
3/9/2012 607.951027 611.901026 600.001038 600.251057 5361100 299.825703
3/8/2012 610.04105 611.501033 606.351056 607.141056 2700900 303.267261
3/7/2012 609.051023 611.191037 605.861066 606.80104 2538400 303.097423
3/6/2012 608.051072 608.811052 593.841001 604.961036 6372500 302.17834
3/5/2012 620.431063 622.491066 611.381078 614.251053 3198400 306.818708
3/2/2012 622.001076 624.001041 620.321094 621.251082 3158300 310.315226
3/1/2012 622.261081 625.701057 618.151061 622.401069 4492000 310.889645
2/29/2012 618.601045 625.601074 615.501085 618.251043 6297200 308.816705
2/28/2012 610.001045 619.771065 607.681037 618.391032 5716400 308.886629
2/27/2012 606.591027 612.361058 605.061019 609.311028 3641300 304.351163
2/24/2012 607.351069 611.651069 605.511065 609.901062 3885600 304.645885
2/23/2012 607.001067 607.941041 600.35104 606.111023 4125300 302.752759
2/22/2012 611.961065 616.781074 606.711043 607.941041 3948700 303.666854
2/21/2012 603.871026 617.88107 602.881061 614.001035 4980100 306.693824
2/17/2012 604.971022 607.631045 602.401057 604.641054 4916400 302.018509
2/16/2012 602.821022 608.811052 597.731022 606.521064 5080700 302.957574
2/15/2012 612.931058 612.931058 602.561017 605.561056 4869900 302.47805
2/14/2012 611.541039 612.00107 604.761009 609.761073 3620900 304.575961
2/13/2012 610.50102 613.841074 610.021017 612.201036 3646100 305.794723
2/10/2012 607.881064 608.131021 604.001029 605.911058 4667700 302.652876
2/9/2012 612.021042 614.501072 609.001032 611.461028 4546300 305.425089
2/8/2012 608.641044 611.351059 604.741037 609.85107 3686400 304.620914
2/7/2012 607.151042 609.391039 603.761057 606.771021 4199700 303.082428
2/6/2012 595.011021 610.83105 594.011009 609.091029 7386700 304.241273
2/3/2012 590.66103 597.071025 588.050998 596.331016 6360700 297.867641
2/2/2012 584.871027 586.411021 582.081002 585.110998 4847400 292.263236
2/1/2012 584.940991 585.501005 579.141002 580.83097 4658700 290.12536
1/31/2012 583.001004 584.001016 575.150998 580.110995 4300700 289.765732
1/30/2012 578.050992 580.000965 573.40099 577.691005 4678400 288.556945
1/27/2012 570.780973 580.321008 569.330975 579.980993 7262000 289.700796
1/26/2012 571.980951 574.481014 564.550972 568.100977 6476500 283.766722
1/25/2012 577.511011 578.71099 566.38099 569.490997 10012700 284.461038
1/24/2012 586.321024 587.681025 578.001001 580.931014 6134400 290.175332
1/23/2012 586.000981 588.661004 583.161025 585.520977 6851300 292.468021
1/20/2012 590.531028 591.000984 581.700981 585.990995 21231800 292.702795
1/19/2012 640.99109 640.99109 631.461101 639.571112 12657800 319.46609
1/18/2012 626.631045 634.001108 622.121093 632.911098 5544000 316.13941
1/17/2012 631.98111 631.98111 625.681084 628.581079 3832800 313.976563
1/13/2012 626.261071 626.951088 621.061041 624.991068 4631800 312.18335
1/12/2012 631.221069 632.891065 626.501104 629.641069 3764400 314.506029
1/11/2012 623.501065 629.391051 621.12108 625.961061 4817800 312.667863
1/10/2012 629.751099 633.801081 616.911076 623.141078 8824000 311.259279
1/9/2012 646.501116 647.001092 621.231049 622.461047 11688800 310.919604
1/6/2012 659.151159 660.001136 649.791117 650.021102 5405900 324.685865
1/5/2012 662.131164 663.971168 656.231131 659.011109 6590300 329.176378
1/4/2012 665.031159 670.251161 660.621128 668.281154 5749400 333.80677
1/3/2012 652.94113 668.151152 652.371129 665.411118 7380500 332.373186
12/30/2011 642.021122 646.76112 642.021122 645.901096 3577800 322.62792
12/29/2011 641.491127 643.001101 635.201087 642.401081 3162500 320.879661
12/28/2011 642.751083 645.001127 638.101081 639.701114 4270200 319.531026
12/27/2011 632.051074 644.491104 632.001082 640.251081 3224800 319.805735
12/23/2011 632.001082 634.681078 630.561071 633.141084 2918200 316.254288
12/22/2011 627.951101 631.731092 627.011065 629.701108 3658200 314.536018
12/21/2011 630.011104 631.821089 618.961032 625.821073 5014400 312.597938
12/20/2011 628.001092 631.841061 627.991106 630.371091 4794200 314.870675
12/19/2011 628.011078 628.501068 620.001051 621.831069 4302900 310.604929
12/16/2011 624.321084 629.321087 621.471081 625.961061 8952000 312.667863
12/15/2011 622.521085 624.001041 618.691042 619.54108 4835200 309.461079
12/14/2011 621.851041 624.321084 612.49106 618.07105 7836600 308.726798
12/13/2011 628.761073 636.561087 622.851054 625.631093 8086500 312.503043
12/12/2011 621.88106 626.18106 620.291075 625.391061 4384100 312.383147
12/9/2011 618.001086 629.131107 617.011059 627.421106 5553100 313.397156
12/8/2011 621.041069 627.451064 615.301058 616.051052 4844200 307.717808
12/7/2011 621.681094 625.661051 618.101069 623.391096 4531500 311.384164
12/6/2011 622.991042 628.621084 620.241083 623.771056 4670300 311.573954
12/5/2011 627.641105 631.9011 622.401069 625.651065 6418800 312.51302
12/2/2011 617.051065 624.001041 616.261065 620.361038 8201900 309.870648
12/1/2011 600.001038 616.00106 599.001026 613.77105 7268300 306.578946
11/30/2011 597.951021 599.511049 592.090994 599.391032 6819300 299.39612
11/29/2011 587.88099 590.36102 581.331007 582.930979 3677200 291.174315
11/28/2011 579.370987 588.821026 576.501012 588.190986 5678900 293.801692
11/25/2011 565.190997 574.271001 561.330934 563.000991 3136400 281.219276
11/23/2011 575.350963 580.250984 570.110989 570.110989 4668900 284.770724
11/22/2011 580.000965 584.97101 575.240995 580.000965 4828600 289.710772
11/21/2011 587.761035 588.500982 572.090982 580.941 6025000 290.18032
11/18/2011 602.001003 604.501066 593.751004 594.881019 6599900 297.143366
11/17/2011 610.051036 612.291033 596.781001 600.871049 7012700 300.135389
11/16/2011 612.08102 618.301035 610.611051 611.471075 5236500 305.430107
11/15/2011 612.801056 618.081036 610.50102 616.561075 5372000 307.972565
11/14/2011 608.001019 618.081036 607.78102 613.001022 6401200 306.194317
11/11/2011 601.301061 612.091067 598.601033 608.35102 7983700 303.871638
11/10/2011 605.93103 605.951063 591.560999 595.081046 5758200 297.24328
11/9/2011 604.261033 609.391039 598.66101 600.95106 7449700 300.175355
11/8/2011 609.001032 614.37107 603.601036 612.341024 6081400 305.864648
11/7/2011 593.320992 608.781033 592.231043 608.331048 6739900 303.861662
11/4/2011 593.501047 599.741034 592.431009 596.141037 5690700 297.772746
11/3/2011 587.000994 597.501037 583.720979 597.501037 5359500 298.452066
11/2/2011 584.900985 587.961001 580.480969 584.820974 4257600 292.118369
11/1/2011 580.101009 585.510991 576.750969 578.651012 6273500 289.03647
10/31/2011 595.091032 599.691042 591.671029 592.641022 5134700 296.024487
10/28/2011 594.521032 602.301013 594.251041 600.141027 5034700 299.770743
10/27/2011 598.421039 602.701006 593.30102 598.670996 7588800 299.036462
10/26/2011 589.550987 590.181026 572.861009 586.310977 5767600 292.862626
10/25/2011 593.100993 595.001035 582.851029 583.161025 5099900 291.289223
10/24/2011 586.721017 599.971019 586.501018 596.421013 6879400 297.912594
10/21/2011 589.510981 592.750991 586.700984 590.491022 6807300 294.950561
10/20/2011 581.901008 588.890989 579.510975 583.670987 6783200 291.54395
10/19/2011 587.341009 592.061036 579.221013 580.700968 5884900 290.060424
10/18/2011 580.191006 592.561011 577.400981 590.510994 7630000 294.960537
10/17/2011 583.720979 591.830989 578.001001 582.41097 8046400 290.91457
10/14/2011 599.471043 599.601046 587.570994 591.681015 17123600 295.544962
10/13/2011 550.030966 559.00094 548.020954 558.990954 11417700 279.216261
10/12/2011 548.130923 555.230935 544.630909 548.500958 6379300 273.976503
10/11/2011 533.460944 546.800942 533.460944 543.180912 5728100 271.319137
10/10/2011 525.180925 537.47092 523.200872 537.17091 4661700 268.317138
10/7/2011 516.830882 520.500904 510.300871 515.120881 5733100 257.303137
10/6/2011 507.50086 515.230911 502.60087 514.710902 6874200 257.098352
10/5/2011 496.350836 507.80087 480.770809 504.700879 9102100 252.098341
10/4/2011 490.030838 503.440861 480.600832 501.900867 8348700 250.699734
10/3/2011 509.850887 512.000887 495.000852 495.520861 8982200 247.512918
9/30/2011 520.21088 524.000919 514.380872 515.04087 5467500 257.263172
9/29/2011 536.040895 537.300912 519.410895 527.500933 5834900 263.48698
9/28/2011 541.500929 544.020903 527.700899 528.8409 4543500 264.156294
9/27/2011 538.200942 547.050961 536.050942 539.340943 6044300 269.401071
9/26/2011 527.250915 532.930887 513.250888 531.89093 5288000 265.679785
9/23/2011 516.560892 526.420909 514.500888 525.510893 5575300 262.492954
9/22/2011 526.250902 528.780923 514.000851 520.660865 8833500 260.070362
9/21/2011 547.690925 555.00095 538.86094 539.200955 5047400 269.331146
9/20/2011 549.400927 558.520936 542.67095 546.630935 5578900 273.042425
9/19/2011 540.350942 549.900964 535.380897 546.67094 4955200 273.062408
9/16/2011 544.800917 546.840948 543.140906 546.680926 7095000 273.067396
9/15/2011 535.500914 544.98091 534.560939 542.56092 5943700 271.00945
9/14/2011 532.590933 536.950911 525.820889 532.070924 5408900 265.769692
9/13/2011 532.000899 533.880909 523.400899 529.520931 4726000 264.49597
9/12/2011 517.960897 531.990913 517.500866 530.12089 5360700 264.795649
9/9/2011 531.40094 534.650936 521.190921 524.850896 6562000 262.163285
9/8/2011 533.800898 539.100911 531.900916 534.960932 4778700 267.213253
9/7/2011 530.450919 535.940912 527.400889 534.030944 5532200 266.748723
9/6/2011 510.800878 522.760873 510.500868 522.180887 5451900 260.829614
9/2/2011 524.470875 527.920898 520.73089 524.84091 4820300 262.158297
9/1/2011 540.750935 543.830923 531.220885 532.500936 4849000 265.984484
8/31/2011 544.740939 546.300967 536.000889 540.960948 5406700 270.210264
8/30/2011 538.190895 542.990932 530.810906 540.700944 6000300 270.080391
8/29/2011 534.560939 539.450912 533.560927 539.080939 4689000 269.271198
8/26/2011 519.990881 530.450919 513.140888 526.860908 7219400 263.167287
8/25/2011 530.380894 537.270893 518.300913 520.040873 6610500 259.760676
8/24/2011 519.330884 530.000935 517.230875 523.290869 7215800 261.38405
8/23/2011 503.50087 521.41092 499.06085 518.820861 8726000 259.151279
8/22/2011 504.000876 507.000884 494.530834 498.170868 9848500 248.836597
8/19/2011 499.340858 514.870862 490.860843 490.920851 10860500 245.21521
8/18/2011 523.470924 524.890901 500.490845 504.880873 12628400 252.188248
8/17/2011 540.030899 543.690935 530.770901 533.150886 8188700 266.309134
8/16/2011 552.430924 552.440971 530.300883 539.000928 13930700 269.231233
8/15/2011 553.430936 564.99097 546.050948 557.230961 14343200 278.337143
8/12/2011 569.500983 570.500996 560.400946 563.770958 6332200 281.603875
8/11/2011 553.820943 568.50097 548.410961 562.130981 9697300 280.784706
8/10/2011 561.380987 564.120959 547.730931 549.01092 10779400 274.231229
8/9/2011 561.000966 574.610955 541.01094 573.410976 12987800 286.419069
8/8/2011 562.980958 569.000946 544.350932 546.020929 15049300 272.737727
8/5/2011 582.540972 590.001032 562.000979 579.041019 11902500 289.231278
8/4/2011 594.500998 598.851051 577.471005 577.520997 9866000 288.472026
8/3/2011 594.271013 603.001016 583.630982 601.171059 7680000 300.285244
8/2/2011 606.001054 609.671015 591.570985 592.40099 6425100 295.90459
8/1/2011 611.221057 615.501085 599.181019 606.771021 7961800 303.082428
7/29/2011 604.231014 614.961042 603.691033 603.691033 8305700 301.543972
7/28/2011 605.191021 615.981027 603.001016 610.941019 6240000 305.165344
7/27/2011 617.181067 620.951072 604.751023 607.221066 7898200 303.307226
7/26/2011 618.051078 627.501055 617.221072 622.521085 4703200 310.949593
7/25/2011 613.361071 625.411094 613.001022 618.981066 6286600 309.181351
7/22/2011 605.391048 619.501075 604.271019 618.231071 7082700 308.806729
7/21/2011 594.031042 608.061058 594.011009 606.99102 6964900 303.192318
7/20/2011 602.181058 602.831008 595.351037 595.351037 4472200 297.37814
7/19/2011 596.141037 604.681059 595.531031 602.551031 5957200 300.974541
7/18/2011 592.490987 602.051056 592.000997 594.940997 8970000 297.173325
7/15/2011 597.501037 600.251057 588.161028 597.621053 27567000 298.512015
7/14/2011 539.120944 542.000905 526.730905 528.940883 13348700 264.206235
7/13/2011 537.000902 544.000931 536.480893 538.26092 5601200 268.861598
7/12/2011 528.160931 539.420954 526.000883 534.010911 5703600 266.738717
7/11/2011 528.180903 535.980917 525.500907 527.280934 5699800 263.37709
7/8/2011 532.950921 537.650914 527.270887 531.990913 9576100 265.729727
7/7/2011 541.000954 550.680916 535.880934 546.600915 7900400 273.02743
7/6/2011 533.500888 538.510938 533.040917 535.360925 5411300 267.41305
7/5/2011 525.30088 535.400931 525.30088 532.440897 7727100 265.954494
7/1/2011 506.740879 521.180874 506.380861 521.0309 7300500 260.255195
6/30/2011 501.990864 506.670855 501.500874 506.380861 4874900 252.937493
6/29/2011 496.540846 500.250843 492.380834 497.570848 4703400 248.536887
6/28/2011 484.020836 496.210847 484.020836 493.650838 5450500 246.57884
6/27/2011 474.000827 488.400847 473.600804 482.800824 6915100 241.159253
6/24/2011 480.680813 480.750837 473.020817 474.880824 7639700 237.203209
6/23/2011 482.13084 482.860832 473.730806 480.220812 9639300 239.870535
6/22/2011 491.450846 492.350846 486.73082 487.010827 4832200 243.262151
6/21/2011 487.190821 493.940862 484.730825 493.000857 5551400 246.254174
6/20/2011 485.000846 486.230844 479.230815 484.58082 6079800 242.048362
6/17/2011 506.180865 506.690857 484.800819 485.020818 10530000 242.268141
6/16/2011 502.810853 506.570872 496.670849 500.370859 5534600 249.935494
6/15/2011 505.030878 508.350868 500.610861 502.950872 4162000 251.224212
6/14/2011 508.150871 514.080862 506.990867 508.37087 4700400 253.931504
6/13/2011 510.000861 510.200888 502.170858 504.730868 4872700 252.11332
6/10/2011 514.080862 516.690894 509.290872 509.510871 4898000 254.500935
6/9/2011 520.000867 520.000867 515.64089 516.730899 3390700 258.107342
6/8/2011 516.530872 521.240913 515.780878 519.170862 3319100 259.326105
6/7/2011 522.890876 524.630897 518.990868 519.030874 3829400 259.256181
6/6/2011 523.540887 526.820902 519.250873 521.060919 3898600 260.270189
6/3/2011 522.000893 527.600916 521.500917 523.080917 3510000 261.279179
6/2/2011 527.570897 530.300883 522.480897 528.060886 4425500 263.766677
6/1/2011 528.040914 533.200939 525.310928 525.60089 5933900 262.537907
5/31/2011 525.00087 529.050913 523.500882 529.020894 5394600 264.246201
5/27/2011 518.480907 521.79088 516.300887 520.900897 3504500 260.190258
5/26/2011 517.700893 522.120909 515.000864 518.130905 4252800 258.806646
5/25/2011 517.330858 522.770921 517.250909 519.670899 2612900 259.575874
5/24/2011 520.370902 523.960913 518.150877 518.260907 3814100 258.871582
5/23/2011 516.600897 520.000867 513.400893 518.39091 4617100 258.936518
5/20/2011 531.800933 531.990913 523.130908 524.030877 4652300 261.753685
5/19/2011 532.730921 536.540932 529.720897 531.250905 4955800 265.360092
5/18/2011 529.540903 530.330903 525.700873 529.810894 3921000 264.640806
5/17/2011 515.430877 531.220885 515.030884 530.460905 6631900 264.965487
5/16/2011 526.310879 527.270887 516.40087 518.420868 5938500 258.951482
5/13/2011 534.610931 535.92094 529.050913 529.550889 4233100 264.510934
5/12/2011 535.240909 536.940925 530.910889 535.050929 2907300 267.258206
5/11/2011 540.140929 543.550947 533.690929 535.450922 4695000 267.458003
5/10/2011 540.000941 544.430943 537.540945 542.660903 4101000 271.059392
5/9/2011 535.000938 538.490905 531.10093 537.680933 3911900 268.571895
5/6/2011 538.150951 541.460924 535.180931 535.300948 4127600 267.383091
5/5/2011 533.860937 539.420954 531.500923 534.270915 4010400 266.868589
5/4/2011 535.170945 539.000928 533.020884 535.790937 4249800 267.627841
5/3/2011 537.130904 542.010953 529.6309 533.890895 4178500 266.678769
5/2/2011 545.700947 545.730966 537.120918 538.56093 4283300 269.011453
4/29/2011 540.000941 544.100914 538.510938 544.100914 8488600 271.778678
4/28/2011 538.060893 539.250946 534.080936 537.970896 4014800 268.716731
4/27/2011 538.000915 538.110945 534.350926 537.760944 4613900 268.61186
4/26/2011 526.520892 537.4409 525.210883 532.820918 7026100 266.144315
4/25/2011 525.250889 527.000896 522.010879 525.050923 3273700 262.263198
4/21/2011 527.490886 528.280886 522.3909 525.100915 4958600 262.288169
4/20/2011 525.9009 526.820902 521.390887 525.730893 6142900 262.602843
4/19/2011 529.950882 530.880931 520.900897 521.530875 5388200 260.504933
4/18/2011 526.420909 527.660894 519.000916 526.840874 10117300 263.15728
4/15/2011 545.290906 545.750938 530.060912 530.700938 28192500 265.085383
4/14/2011 575.191003 579.450998 572.100968 578.510962 10953400 288.966515
4/13/2011 575.510985 577.601008 571.750966 576.281013 4154200 287.852654
4/12/2011 575.000962 576.910991 568.050986 570.610965 4186700 285.020462
4/11/2011 576.201002 578.100984 573.000998 577.370961 3730300 288.397084
4/8/2011 584.890999 584.890999 578.060978 578.160961 3817800 288.791689
4/7/2011 575.730984 580.64099 574.19099 580.000965 5081900 289.710772
4/6/2011 572.180978 575.160984 568.000995 574.181004 5356500 286.803698
4/5/2011 581.080989 581.490968 565.680987 569.091004 12140200 284.261241
4/4/2011 593.00101 594.741031 583.100987 587.681025 4124300 293.546965
4/1/2011 588.760987 595.191015 588.760987 591.801031 5245900 295.604911
3/31/2011 583.001004 588.161028 581.740986 586.761023 4073900 293.087424
3/30/2011 584.380976 585.501005 580.581013 581.840969 2855200 290.629855
3/29/2011 576.000975 581.891022 573.010984 581.731 3221600 290.574925
3/28/2011 582.071016 584.990982 574.710999 575.361011 4453300 287.393112
3/25/2011 586.880978 586.910997 579.240985 579.741022 5738200 289.58093
3/24/2011 585.43098 588.391014 578.800986 586.891025 4213000 293.15236
3/23/2011 575.191003 582.450975 572.000985 582.161012 3645900 290.789717
3/22/2011 577.270978 579.230999 572.511008 577.32097 3787800 288.372113
3/21/2011 570.220958 579.800999 569.020979 576.501012 6064400 287.962543
3/18/2011 564.640968 567.990947 559.740948 561.060943 6621800 280.250221
3/17/2011 564.480947 569.000946 560.540934 561.360953 5820200 280.400077
3/16/2011 568.010981 569.791007 551.280936 557.100958 7625300 278.272207
3/15/2011 557.500951 571.000972 555.500926 569.560961 8041200 284.495984
3/14/2011 572.80097 578.290963 568.020967 569.990973 5653200 284.710776
3/11/2011 578.221 580.000965 573.330966 576.710964 6086600 288.067414
3/10/2011 585.441028 586.621034 579.450998 580.300975 6279500 289.860627
3/9/2011 591.000984 594.511046 585.751024 591.771012 4318100 295.589916
3/8/2011 592.931046 597.981041 590.200998 592.310993 4586800 295.859637
3/7/2011 600.551006 603.691033 587.000994 591.661043 6951300 295.534986
3/4/2011 608.331048 608.98106 600.201004 600.621031 6044500 300.010505
3/3/2011 606.381014 611.491047 605.001042 609.561046 3905000 304.476047
3/2/2011 599.801011 606.001054 595.191015 600.791038 4068500 300.095424
3/1/2011 617.781087 619.221037 599.301036 600.761019 6671200 300.080429
2/28/2011 610.001045 616.49105 608.011066 613.401076 4580000 306.394144
2/25/2011 611.861021 614.721071 609.501069 610.04105 3879200 304.715809
2/24/2011 611.391064 613.09108 601.351053 608.821038 5443700 304.106413
2/23/2011 610.331074 614.701038 604.001029 611.321039 5800700 305.355165
2/22/2011 620.03107 624.93109 607.771034 610.211058 7307000 304.800728
2/18/2011 626.001067 631.181063 624.181096 630.081068 6459800 314.725808
2/17/2011 621.251082 627.251098 620.281089 625.261058 2968600 312.318211
2/16/2011 625.631093 626.501104 622.101059 624.22104 3380500 311.798721
2/15/2011 627.321061 630.091054 623.101072 624.151076 4199500 311.763774
2/14/2011 623.341043 629.641069 620.041056 628.151067 4271800 313.761772
2/11/2011 613.791083 625.001054 613.001022 624.501078 5199100 311.9386
2/10/2011 613.901052 617.501049 611.561072 616.441059 4686200 307.912617
2/9/2011 616.871071 619.451083 612.341024 616.501036 3698700 307.942576
2/8/2011 614.931084 619.631077 614.511058 618.381046 3402400 308.881641
2/7/2011 610.161066 618.391032 609.211045 614.291059 3612500 306.838691
2/4/2011 610.151019 611.441056 606.61106 610.981024 3113200 305.185327
2/3/2011 609.481035 611.451042 606.131057 610.151019 3001300 304.770739
2/2/2011 611.001057 614.34105 607.531062 612.00107 3534500 305.69484
2/1/2011 604.491018 613.351023 603.111046 611.041063 5511000 305.215316
1/31/2011 603.601036 604.471046 595.551003 600.361026 5630800 299.880632
1/28/2011 619.071063 620.361038 599.761006 600.991004 8493800 300.195307
1/27/2011 617.891056 619.701041 613.25104 616.79106 4053400 308.087443
1/26/2011 620.33108 622.491066 615.281085 616.501036 4091400 307.942576
1/25/2011 608.201046 620.691067 606.521064 619.911054 7320800 309.645881
1/24/2011 607.571068 612.49106 601.231037 611.081068 9232700 305.235299
1/21/2011 639.581098 641.731098 611.361045 611.831063 17875500 305.609921
1/20/2011 632.211096 634.081058 623.291052 626.771094 11012600 313.072475
1/19/2011 642.121105 642.961096 629.661103 631.751064 6837700 315.559972
1/18/2011 626.061044 641.991102 625.271044 639.631089 7261000 319.496049
1/14/2011 617.401066 624.271093 617.081084 624.181096 4748900 311.778769
1/13/2011 616.971054 619.671083 614.161056 616.691077 2677900 308.037501
1/12/2011 619.351039 619.351039 614.771062 616.871071 3277500 308.127408
1/11/2011 617.711062 618.801072 614.501072 616.011046 2889300 307.697825
1/10/2011 614.801082 615.391054 608.561033 614.211048 3170100 306.798725
1/7/2011 615.911064 618.251043 610.131047 616.441059 4218100 307.912617
1/6/2011 610.681075 618.431037 610.051036 613.501059 4131000 306.444085
1/5/2011 600.071002 610.331074 600.05103 609.071056 5083500 304.231297
1/4/2011 605.621034 606.181048 600.121055 602.121019 3662600 300.75975
1/3/2011 596.481052 605.591014 596.481052 604.35103 4748100 301.873641
12/31/2010 596.740995 598.421039 592.031016 593.971003 3090000 296.688813
12/30/2010 598.001013 601.331019 597.391007 598.861037 1986300 299.131387
12/29/2010 602.001003 602.411043 598.921015 601.001051 2046000 300.200325
12/28/2010 602.051056 603.871026 598.010999 598.921015 2137500 299.161346
12/27/2010 602.741011 603.781029 599.501001 602.381024 2425200 300.889622
12/23/2010 605.341057 606.001054 602.031022 604.231014 2229900 301.813693
12/22/2010 604.001029 607.001067 603.281054 605.491031 2424000 302.443073
12/21/2010 598.571013 604.721065 597.611006 603.071041 3773000 301.234286
12/20/2010 594.651034 597.880997 588.661004 595.061013 3961300 297.233273
12/17/2010 591.000984 592.561011 587.670977 590.801018 6197200 295.105404
12/16/2010 592.851035 593.771037 588.071031 591.711034 3205600 295.559957
12/15/2010 594.200988 596.451033 589.150994 590.301042 4351600 294.855666
12/14/2010 597.090997 598.291037 592.481001 594.911039 3298800 297.158361
12/13/2010 597.121016 603.001016 594.091019 594.621015 4814800 297.013494
12/10/2010 593.140998 593.991037 590.290995 592.21101 3422100 295.809695
12/9/2010 593.881006 595.581022 589.00102 591.501021 3751700 295.455055
12/8/2010 591.971039 592.521006 583.69102 590.541014 3526900 294.975531
12/7/2010 591.271036 593.00101 586.000981 587.140982 6107100 293.277214
12/6/2010 580.570966 582.000991 576.610981 578.360988 4203200 288.891602
12/3/2010 569.450992 576.480979 568.000995 573.000998 5282000 286.214284
12/2/2010 568.660992 573.330966 565.350957 571.820991 5114800 285.624871
12/1/2010 563.000991 571.570972 562.400972 564.350945 7536300 281.893579
11/30/2010 574.320992 574.320992 553.31092 555.710939 14288100 277.577891
11/29/2010 589.171027 589.801005 579.950974 582.111021 5740800 290.764746
11/26/2010 590.461003 592.981038 587.000994 590.001032 2632000 294.70581
11/24/2010 587.31099 596.601007 587.050985 594.971016 4810600 297.18832
11/23/2010 587.01098 589.011006 578.200966 583.01099 4341300 291.214281
11/22/2010 587.471012 593.441008 582.750985 591.220983 4389500 295.315176
11/19/2010 597.001 597.891044 590.340987 590.831038 4612100 295.120398
11/18/2010 589.00102 599.981005 588.561021 596.561002 5199300 297.982518
11/17/2010 585.001029 589.500995 581.371013 583.550971 4903200 291.484001
11/16/2010 592.761038 597.891044 583.450988 583.720979 6639500 291.56892
11/15/2010 603.081027 604.001029 594.051014 595.470992 6983800 297.438058
11/12/2010 613.991049 616.901029 601.211003 603.29104 6811300 301.344176
11/11/2010 619.701041 619.851076 614.211048 617.191053 4540100 308.287239
11/10/2010 622.081087 623.001089 617.511035 622.881073 5012600 311.129407
11/9/2010 630.001057 630.851095 620.511074 624.82106 4491000 312.098432
11/8/2010 624.021074 629.491095 623.131091 626.771094 4218300 313.072475
11/5/2010 623.181083 625.491043 621.111094 625.081064 3544600 312.228304
11/4/2010 624.641066 629.921107 622.101059 624.271093 7168300 311.823723
11/3/2010 617.501049 621.831069 613.501059 620.181044 6786200 309.780741
11/2/2010 618.67107 620.001051 614.581083 615.601068 4010000 307.493041
11/1/2010 615.73107 620.661048 611.211071 615.001048 6197200 307.19333
10/29/2010 617.071037 619.001038 612.991036 613.701025 4573600 306.543968
10/28/2010 620.051042 621.001063 613.301032 618.581073 4384900 308.981555
10/27/2010 615.771075 620.001051 612.331038 616.471078 4500500 307.927611
10/26/2010 613.101066 621.231049 611.031077 618.601045 5044600 308.991531
10/25/2010 615.591082 624.741049 614.971028 616.501036 6340400 307.942576
10/22/2010 611.921059 614.821054 610.051036 612.531065 4529100 305.959573
10/21/2010 611.511019 616.00106 606.001054 611.991023 5862800 305.689822
10/20/2010 608.141068 617.381033 607.501043 607.981047 7076500 303.686837
10/19/2010 608.851057 614.821054 602.861027 607.831072 9210100 303.611924
10/18/2010 600.551006 619.691055 600.551006 617.711062 14249500 308.546984
10/15/2010 599.271016 601.641015 591.601004 601.451036 29760600 300.425093
10/14/2010 544.180925 545.250962 537.110932 540.930929 13317800 270.195269
10/13/2010 547.000908 547.490959 542.330935 543.300928 6134000 271.379085
10/12/2010 540.120896 545.990909 537.790902 541.390899 7535300 270.425025
10/11/2010 538.480919 544.600951 537.17091 538.840906 5272200 269.151302
10/8/2010 532.770927 537.600922 527.620888 536.350891 5739800 267.907538
10/7/2010 536.210902 537.200929 529.14091 530.010921 4809400 264.74072
10/6/2010 539.260932 539.950949 529.940896 534.350926 5545200 266.908555
10/5/2010 528.38093 540.000941 526.550912 538.2309 7040400 268.846604
10/4/2010 524.950879 528.250927 518.85088 522.350894 3895400 260.914533
10/1/2010 530.000935 530.620927 523.000906 525.620924 4466600 262.547914
9/30/2010 529.160882 531.870897 518.920905 525.790931 6512400 262.632833
9/29/2010 527.850935 532.940935 524.710908 527.690913 4360600 263.581875
9/28/2010 533.480916 533.590885 518.450887 527.170904 7336700 263.32213
9/27/2010 528.850886 536.850928 528.850886 530.410914 6238000 264.940516
9/24/2010 521.740888 527.830901 518.260907 527.29092 6738900 263.382078
9/23/2010 514.610857 519.690871 511.300884 513.480873 4652100 256.483953
9/22/2010 512.860881 517.780904 511.680874 516.000877 5093100 257.742696
9/21/2010 509.680879 519.980895 508.910882 513.46087 8966000 256.473961
9/20/2010 492.500851 510.410871 492.060852 508.280873 8840000 253.88655
9/17/2010 483.750815 491.200828 481.180819 490.150854 11325400 244.830596
9/16/2010 479.950821 482.450822 479.410809 481.060833 3953700 240.290127
9/15/2010 479.950821 481.890839 478.500824 480.640838 4823600 240.080339
9/14/2010 482.010824 484.750828 480.080823 480.430825 4449500 239.975437
9/13/2010 480.900812 484.350835 479.530825 482.270829 4499700 240.89452
9/10/2010 479.020833 479.79083 475.08082 476.140811 3963300 237.832573
9/9/2010 477.83081 480.400836 470.580793 476.180816 4879300 237.852555
9/8/2010 465.190783 472.500808 464.510783 470.580793 4821600 235.055341
9/7/2010 464.500797 467.590802 463.02078 464.400783 3432500 231.968423
9/3/2010 470.520815 471.880816 467.440797 470.300816 5099700 234.915493
9/2/2010 462.840787 464.430803 460.310796 463.180802 3380900 231.359042
9/1/2010 454.980795 464.940795 452.500765 460.330799 6480700 229.935464
8/31/2010 450.110763 454.870795 448.000768 450.020766 3908100 224.785598
8/30/2010 459.150792 459.760798 452.420785 452.690775 2471900 226.119268
8/27/2010 452.560773 459.990784 447.650767 458.83078 4642100 229.186204
8/26/2010 456.060788 457.260797 450.440762 450.980774 3567200 225.265122
8/25/2010 450.000764 457.810795 450.000764 454.620776 5203500 227.083305
8/24/2010 457.700795 458.370779 450.920766 451.390783 5546000 225.469922
8/23/2010 461.500789 468.250799 457.730784 464.070785 5994700 231.803589
8/20/2010 467.970792 471.590822 461.020785 462.020798 7864500 230.779619
8/19/2010 481.010811 482.510831 467.250786 467.970792 7879300 233.751644
8/18/2010 490.440847 490.870829 481.550823 482.150812 5392800 240.834572
8/17/2010 488.530849 494.700842 486.030848 490.520828 3795400 245.015398
8/16/2010 483.680821 489.870847 480.500819 485.590819 2619700 242.552857
8/13/2010 489.000836 491.190842 486.010845 486.35083 3883800 242.932482
8/12/2010 483.940825 494.750834 482.510831 492.01083 4425700 245.759655
8/11/2010 497.730839 498.00086 491.500838 491.74084 4462600 245.624795
8/10/2010 502.350852 506.000871 498.570861 503.710852 4163400 251.603822
8/9/2010 502.250869 505.500865 501.360856 505.35086 3758300 252.423007
8/6/2010 505.400882 505.740867 496.050856 500.220854 6663800 249.860567
8/5/2010 505.890872 508.600886 503.560878 508.10088 4858900 253.796643
8/4/2010 492.180838 507.000884 491.050853 506.320853 7653500 252.907519
8/3/2010 490.500856 492.460845 486.760839 489.830841 3618100 244.67075
8/2/2010 488.99085 493.280834 486.940833 490.410828 3731300 244.960454
7/30/2010 479.650811 487.360829 479.140818 484.850841 4304100 242.183237
7/29/2010 485.950837 488.880851 479.330829 484.990829 5371000 242.253162
7/28/2010 494.940844 495.25084 482.670822 484.350835 5010600 241.933484
7/27/2010 490.580836 497.500854 490.170826 492.630853 4920700 246.069357
7/26/2010 489.090833 490.750843 484.88083 488.970848 4005200 244.241183
7/23/2010 480.770809 490.590852 480.010829 490.060827 4545700 244.785628
7/22/2010 483.230836 488.980834 482.480842 484.810836 4311400 242.163255
7/21/2010 484.000833 485.700818 475.430822 477.500811 6583700 238.511894
7/20/2010 461.030802 482.990834 460.60079 481.590829 8139300 240.554859
7/19/2010 461.010799 469.650805 457.520771 466.18081 9134700 232.857547
7/16/2010 469.12081 470.560821 459.520797 459.610793 15708200 229.575821
7/15/2010 491.730854 494.700842 482.680838 494.020842 9752800 246.763657
7/14/2010 489.880833 493.830832 486.460829 491.340847 6259300 245.424998
7/13/2010 482.250826 492.99084 480.28082 489.200833 7982300 244.35606
7/12/2010 472.370806 479.440828 471.080799 475.830815 6693700 237.67773
7/9/2010 471.960796 473.260819 462.780778 467.490788 8695400 233.511882
7/8/2010 453.550769 457.330791 449.660779 456.560794 5357700 228.052345
7/7/2010 438.310758 451.29077 435.380745 450.20076 6282800 224.875504
7/6/2010 444.000748 447.67077 433.630737 436.070761 5139300 217.817563
7/2/2010 441.620762 442.28076 436.000737 436.550735 3886400 218.05731
7/1/2010 445.290754 448.400761 433.630737 439.490765 7053500 219.525857
6/30/2010 454.960792 457.830797 444.720753 444.950769 7233400 222.253131
6/29/2010 463.440807 464.550788 451.120762 454.260789 7030400 226.903491
6/28/2010 472.590805 477.550833 469.01081 472.080812 3537700 235.804602
6/25/2010 477.060813 477.650816 470.560821 472.680802 4507100 236.104296
6/24/2010 479.660828 482.750832 473.260819 475.100823 3801300 237.313098
6/23/2010 486.890842 486.890842 478.160808 482.05083 4073300 240.78463
6/22/2010 489.900836 496.600854 485.730838 486.250847 4456000 242.882541
6/21/2010 499.900872 500.970849 484.890846 488.560838 5989200 244.036383
6/18/2010 502.510873 503.47085 498.130862 500.030844 5767200 249.765656
6/17/2010 503.450878 505.870869 496.690851 500.080866 3969300 249.790642
6/16/2010 496.170842 504.000876 496.110865 501.270859 4595600 250.385044
6/15/2010 483.080831 500.400848 482.180832 497.990843 8551100 248.746675
6/14/2010 494.480843 494.500846 483.190831 483.190831 4096000 241.354061
6/11/2010 482.500814 488.710843 481.620817 488.50083 3576600 244.006409
6/10/2010 480.370817 488.50083 475.840831 487.010827 5175000 243.262151
6/9/2010 487.22084 488.880851 472.000801 474.020799 5478300 236.773626
6/8/2010 487.850849 488.840845 477.540816 484.780816 5390200 242.14826
6/7/2010 499.06085 500.910871 483.150825 485.520825 7292500 242.517894
6/4/2010 499.720848 509.250867 496.700837 498.720866 7869900 249.111322
6/3/2010 495.110852 508.000866 494.700842 505.600878 7328700 252.547891
6/2/2010 486.680828 493.870837 481.460826 493.370861 5100500 246.438992
6/1/2010 480.430825 491.060839 480.120829 482.370842 5353500 240.944477
5/28/2010 492.740852 493.450841 483.00082 485.630824 5811200 242.572839
5/27/2010 484.950824 492.31084 481.050817 490.46085 5639200 244.98544
5/26/2010 482.070832 489.760847 475.000809 475.470827 6977200 237.497916
5/25/2010 468.150816 477.450819 464.010807 477.070829 6057300 238.297118
5/24/2010 480.730835 489.790836 476.800808 477.160826 8723600 238.342071
5/21/2010 469.060802 485.000846 464.400783 472.050823 19454100 235.789622
5/20/2010 485.07084 485.580833 473.8008 475.010826 9863400 237.268145
5/19/2010 496.260839 499.440871 487.740849 494.430852 6917100 246.968457
5/18/2010 510.000861 510.970885 497.070841 498.370864 5672100 248.936496
5/17/2010 506.780854 508.360884 498.350862 507.970877 5608400 253.731707
5/14/2010 509.770876 510.990888 496.250853 507.530879 8262800 253.511928
5/13/2010 516.500914 522.000893 510.370865 510.880889 6676400 255.185259
5/12/2010 512.040892 512.040892 502.00085 505.390865 7732400 252.44299
5/11/2010 515.670909 519.880912 508.220865 509.05087 6670000 254.271164
5/10/2010 513.970893 522.820912 512.600876 521.650892 8286800 260.564881
5/7/2010 499.970866 505.320871 481.330824 493.140845 10216000 246.324099
5/6/2010 508.750861 517.520899 460.0008 498.670844 10037600 249.086335
5/5/2010 500.980865 515.720901 500.470873 509.760859 9198600 254.625804
5/4/2010 526.520892 526.740892 504.210858 506.370875 12198000 252.932505
5/3/2010 526.50092 532.920901 525.080881 530.600893 3729500 265.035411
4/30/2010 531.130889 537.680933 525.44093 525.700873 4888900 262.587849
4/29/2010 533.370886 536.500926 526.670928 532.000899 6140700 265.734715
4/28/2010 532.100882 534.83093 521.0309 529.190902 6837700 264.33112
4/27/2010 528.95093 538.330944 527.230881 529.060899 7718100 264.266183
4/26/2010 544.970924 544.990958 529.210935 531.640912 8770300 265.554901
4/23/2010 547.250927 549.320916 542.270957 544.990958 4194300 272.223256
4/22/2010 552.000973 552.500948 543.35092 547.060947 6585900 273.257216
4/21/2010 556.460933 560.250971 552.160933 554.300947 4800800 276.8736
4/20/2010 554.170945 559.660938 551.060937 555.040955 5977000 277.243234
4/19/2010 548.750915 553.990951 545.000944 550.10093 7817100 274.775689
4/16/2010 563.000991 568.810966 549.630912 550.150921 24562600 274.80066
4/15/2010 592.171005 597.841052 588.291031 595.301045 13574200 297.35317
4/14/2010 590.06101 592.341012 584.011003 589.00102 6830900 294.206303
4/13/2010 572.53098 588.881003 571.130974 586.771009 7853900 293.092412
4/12/2010 567.350983 574.00101 566.220968 572.731007 4722400 286.079424
4/9/2010 567.490971 568.770961 564.000943 566.220968 4128600 282.827656
4/8/2010 563.320974 569.850985 560.050944 567.490971 3909500 283.462024
4/7/2010 567.300992 568.750989 561.86099 563.540973 5181200 281.488997
4/6/2010 569.460978 570.891003 565.400949 568.220994 4135600 283.82667
4/5/2010 570.900989 574.881007 569.000946 571.010958 3817200 285.220259
4/1/2010 571.350973 573.450982 565.550984 568.80098 4221100 284.116374
3/31/2010 565.050947 569.740954 562.81095 567.120998 6084200 283.277222
3/30/2010 562.830984 567.63096 560.280991 566.710958 3970500 283.072406
3/29/2010 563.000991 564.720979 560.570953 562.450963 6232200 280.944537
3/26/2010 565.270947 567.390989 560.020986 562.690995 5412500 281.064433
3/25/2010 559.020973 572.000985 558.660986 562.880975 7891200 281.159328
3/24/2010 545.510906 559.850979 539.700931 557.330944 13179500 278.387085
3/23/2010 557.040981 558.310984 542.000905 549.000934 11043800 274.226241
3/22/2010 556.110932 566.850946 554.280975 557.500951 8039600 278.472004
3/19/2010 560.000953 568.000995 557.280952 560.000953 9624200 279.720756
3/18/2010 564.720979 568.440993 562.960986 566.400962 3567600 282.917563
3/17/2010 568.301005 571.450956 564.250962 565.56097 6668000 282.497987
3/16/2010 561.830971 568.420959 560.760933 565.200983 6888600 282.318173
3/15/2010 566.681 569.450992 556.000963 563.180985 9342600 281.309183
3/12/2010 588.140995 588.280983 579.160974 579.540995 5527400 289.481016
3/11/2010 574.261015 586.210994 574.200976 581.140966 8498200 290.280203
3/10/2010 563.760972 578.500976 562.210992 576.450959 11352100 287.937542
3/9/2010 559.850979 564.660941 556.500939 560.190933 6376900 279.815651
3/8/2010 564.780957 565.18095 561.010952 562.480982 4790600 280.959532
3/5/2010 561.350967 567.670965 559.90097 564.210956 7853700 281.823654
3/4/2010 546.500932 556.130965 546.200922 554.590971 6391300 277.018467
3/3/2010 542.360954 548.120937 539.250946 545.320926 6201800 272.388075
3/2/2010 535.480941 545.660941 535.010924 541.060931 8746200 270.260205
3/1/2010 529.200888 533.290936 527.740904 532.690916 4492500 266.079379
2/26/2010 527.420922 531.750942 523.48091 526.80093 4113800 263.137328
2/25/2010 527.120912 528.490899 520.000867 526.430896 6643100 262.952495
2/24/2010 533.980892 538.440913 530.510897 531.470904 4670500 265.469982
2/23/2010 543.000918 543.630957 532.290923 535.070901 5766600 267.268182
2/22/2010 547.35091 547.500945 541.000954 542.800952 4305100 271.129347
2/19/2010 540.530936 544.03095 539.700931 540.760921 5125300 270.11035
2/18/2010 537.540945 545.01093 536.140939 543.220917 4691200 271.339119
2/17/2010 542.000905 543.400911 537.610908 538.210928 4074500 268.836627
2/16/2010 536.8709 544.130933 534.300935 541.300902 7336100 270.380071
2/12/2010 532.970893 537.150938 530.50091 533.120928 4576400 266.29417
2/11/2010 533.320894 540.490931 529.500898 536.400943 4838000 267.932539
2/10/2010 534.070888 537.790902 527.690913 534.450909 5369000 266.958496
2/9/2010 539.540909 541.530949 535.070901 536.440949 5660200 267.952522
2/8/2010 532.500936 542.000905 531.530881 533.47093 5408700 266.468996
2/5/2010 528.400902 533.500888 522.460925 531.29091 6335600 265.380075
2/4/2010 537.000902 538.000915 525.560885 526.780897 6780600 263.127321
2/3/2010 528.670892 542.100949 528.230894 540.820899 6020500 270.140309
2/2/2010 534.960932 534.960932 527.610902 531.120903 8223000 265.295156
2/1/2010 534.600945 535.81091 530.300883 533.020884 4518400 266.244198
1/29/2010 538.490905 540.990906 525.610876 529.940896 8311900 264.705742
1/28/2010 544.490921 547.000908 530.600893 534.290888 6482300 266.878565
1/27/2010 541.270944 547.65092 535.310934 542.100949 7958400 270.779695
1/26/2010 537.970896 549.600954 536.290913 542.420931 8743600 270.939526
1/25/2010 546.590929 549.880931 535.5109 540.000941 8872800 269.73074
1/22/2010 564.50098 570.600979 534.860888 550.010933 13651700 274.730736
1/21/2010 583.441002 586.821 572.251003 582.98097 12662600 291.199286
1/20/2010 585.981009 585.981009 575.290986 580.411005 6525700 289.915587
1/19/2010 581.201005 590.420997 576.290999 587.620986 8665700 293.516976
1/15/2010 593.341025 593.561024 578.041006 580.000965 10909600 289.710772
1/14/2010 583.900972 594.200988 582.811024 589.850997 8511900 294.630868
1/13/2010 576.490965 588.381027 573.900966 587.090991 13041800 293.252243
1/12/2010 597.651011 598.161034 588.001007 590.481036 9742900 294.945572
1/11/2010 604.46106 604.46106 594.041028 601.11102 14479800 300.255255
1/8/2010 592.000997 603.251034 589.110988 602.021036 9483900 300.709808
1/7/2010 609.401025 610.001045 592.651008 594.101005 12876600 296.753749
1/6/2010 625.861078 625.861078 606.361042 608.261023 7987100 303.826685
1/5/2010 627.181073 627.841071 621.541045 623.991055 6031900 311.683844
1/4/2010 626.951088 629.511067 624.241073 626.751061 3927000 313.062468
12/31/2009 624.751096 625.401047 619.981079 619.981079 2448700 309.680858
12/30/2009 618.501062 622.731037 618.011072 622.731037 2942100 311.054464
12/29/2009 624.741049 624.841093 618.291049 619.401092 2860200 309.391155
12/28/2009 621.661061 625.99108 618.48109 622.871087 3408400 311.124419
12/24/2009 612.931058 619.521047 612.271061 618.48109 1723800 308.931613
12/23/2009 603.501053 612.871081 602.851041 611.681027 4160800 305.534978
12/22/2009 601.341005 601.501027 598.851051 601.121006 3775600 300.260243
12/21/2009 597.611006 599.841017 595.671019 598.681044 5161600 299.04148
12/18/2009 596.031006 598.931001 595.001035 596.421013 7089400 297.912594
12/17/2009 596.441047 597.641025 593.76099 593.941045 5297300 296.673849
12/16/2009 598.601033 600.371012 596.641012 597.761042 5639800 298.581939
12/15/2009 593.30102 596.381008 590.990998 593.140998 4577800 296.274225
12/14/2009 595.351037 597.310996 592.611003 595.730996 3841100 297.56793
12/11/2009 594.680992 594.751017 587.731016 590.510994 3452800 294.960537
12/10/2009 590.441031 594.711011 590.411011 591.501021 3349000 295.455055
12/9/2009 587.501031 589.330988 583.58099 589.020992 3575200 294.21628
12/8/2009 583.500979 590.66103 582.000991 587.050985 3059300 293.23226
12/7/2009 584.21103 588.691024 581.000978 586.250999 3284500 292.832667
12/4/2009 593.021043 594.831028 579.181007 585.011015 5046000 292.213294
12/3/2009 589.041025 591.45103 585.001029 585.740976 2868000 292.57791
12/2/2009 591.000984 593.010996 586.22098 587.511017 3338800 293.462046
12/1/2009 588.131009 591.220983 583.001004 589.87103 4657900 294.640874
11/30/2009 580.631004 583.670987 577.111018 583.001004 3463000 291.209293
11/27/2009 572.000985 582.461022 570.970952 579.760994 2779500 289.590906
11/25/2009 586.411021 587.061033 582.691008 585.740976 2933300 292.57791
11/24/2009 582.521 584.290979 576.541017 583.091001 3222400 291.254246
11/23/2009 576.490965 586.601001 575.860987 582.350992 5114000 290.884611
11/20/2009 569.500983 571.600992 569.401 569.960954 4027400 284.695781
11/19/2009 573.770964 574.00101 570.000959 572.991012 4352200 286.209296
11/18/2009 576.650986 578.781014 572.071009 576.650986 3110700 288.037456
11/17/2009 574.87096 577.500964 573.720973 577.490978 3847700 288.457032
11/16/2009 575.000962 576.991002 572.780998 576.281013 4414700 287.852654
11/13/2009 569.29097 572.511008 566.610975 572.050976 3346000 285.739748
11/12/2009 569.560961 572.900953 565.500993 567.850959 3786600 283.641838
11/11/2009 570.480963 573.500973 565.86098 570.560974 4656700 284.995491
11/10/2009 562.73094 568.780947 562.000979 566.760949 4478200 283.097377
11/9/2009 555.450934 562.580965 554.230922 562.51094 5319500 280.974496
11/6/2009 547.720944 551.780973 545.50092 551.100943 3667000 275.275196
11/5/2009 543.490908 549.770962 542.660903 548.650933 3709100 274.051415
11/4/2009 540.800927 545.50092 536.420916 540.330909 4682800 269.895559
11/3/2009 530.010921 537.500939 528.300919 537.290926 4778100 268.377086
11/2/2009 537.080913 539.460898 528.24088 533.990939 6428200 266.728741
10/30/2009 550.000947 550.170955 534.240896 536.120906 6962900 267.79266
10/29/2009 543.010904 551.830965 541.000954 551.050951 5064000 275.250225
10/28/2009 547.870919 550.000947 538.250934 540.300951 5154800 269.880595
10/27/2009 550.97094 554.560952 544.160953 548.290945 6457000 273.871601
10/26/2009 555.750944 561.640991 550.890929 554.21095 5963000 276.828646
10/23/2009 555.250968 557.890958 551.200926 553.690941 4803200 276.568902
10/22/2009 550.000947 555.00095 548.000921 554.090934 4690400 276.768698
10/21/2009 549.91095 559.350941 549.000934 551.100943 7368600 275.275196
10/20/2009 551.640924 552.950933 540.700944 551.720935 8117600 275.584882
10/19/2009 552.690928 553.600944 548.730943 552.090969 6459800 275.769715
10/16/2009 547.330938 554.750931 544.530926 549.850972 17749900 274.650835
10/15/2009 533.750906 536.900919 527.270887 529.910938 12246500 264.690778
10/14/2009 532.460931 535.580924 530.000935 535.32092 6541200 267.393067
10/13/2009 524.390926 527.460928 521.380901 526.110913 6097400 262.792664
10/12/2009 523.420871 525.760912 519.320898 524.040924 6669200 261.758703
10/9/2009 516.650889 521.510903 514.500888 516.250896 5496600 257.86758
10/8/2009 519.570916 523.250924 513.340885 514.180906 8639800 256.83362
10/7/2009 499.000842 518.990868 497.81085 517.540871 9784800 258.511924
10/6/2009 491.700834 499.370846 491.700834 498.740868 5485000 249.121313
10/5/2009 487.650822 492.430856 483.340836 488.520833 4305100 244.0164
10/2/2009 483.740829 491.74084 482.600827 484.58082 5221000 242.048362
10/1/2009 493.000857 496.470852 487.000841 487.200838 5647400 243.357062
9/30/2009 500.000855 500.140844 487.240843 495.85086 6306800 247.677752
9/29/2009 499.530868 499.750867 493.010843 498.530855 4214000 249.016411
9/28/2009 494.840861 501.500874 493.300836 498.530855 3692300 249.016411
9/25/2009 494.290833 499.930861 492.000844 492.480848 4114400 245.99443
9/24/2009 500.470873 501.410847 493.000857 496.770862 5074000 248.137294
9/23/2009 500.780869 507.000884 497.710867 498.460861 5428600 248.981449
9/22/2009 500.920857 501.990864 497.81085 499.06085 6105100 249.281144
9/21/2009 487.740849 498.900859 486.220827 497.000847 4248600 248.252171
9/18/2009 496.770862 496.980845 491.230847 491.460832 6591500 245.484931
9/17/2009 490.57085 497.370851 487.150846 491.720837 8999700 245.614804
9/16/2009 479.800816 489.37084 478.480821 488.290847 5189900 243.901522
9/15/2009 475.08082 478.910833 472.710821 477.540816 4814000 238.531876
9/14/2009 470.510799 476.800808 470.050798 475.120826 3966100 237.32309
9/11/2009 470.400799 473.300824 467.630807 472.14082 3820000 235.834576
9/10/2009 466.650797 470.940811 462.000795 470.940811 5088100 235.23517
9/9/2009 459.060796 466.270807 458.800791 463.970802 4407100 231.753647
9/8/2009 464.290784 466.990812 455.840788 458.620797 5333300 229.081317
9/4/2009 457.570793 462.600785 455.78078 461.300792 3009500 230.419976
9/3/2009 455.820786 458.250793 455.000767 457.520771 3304600 228.531854
9/2/2009 455.820786 458.330773 452.590762 453.010788 3623100 226.279115
9/1/2009 459.680788 466.820805 454.42078 455.760778 5209100 227.652736
8/31/2009 459.790787 461.860807 458.000775 461.670797 3930400 230.604794
8/28/2009 469.260798 472.370806 463.380798 464.750785 3556400 232.143249
8/27/2009 468.580798 468.580798 460.730792 466.060794 4012600 232.797599
8/26/2009 472.760812 473.000814 466.700788 468.000811 3990400 233.766639
8/25/2009 469.130796 474.350829 468.720817 471.370823 4699400 235.449962
8/24/2009 467.3508 470.090803 464.420786 468.730803 4925100 234.13127
8/21/2009 465.540784 466.090813 462.650807 465.240805 7147600 232.388015
8/20/2009 452.000789 462.180789 451.230762 460.410779 8027600 229.975414
8/19/2009 439.990741 445.000761 438.560746 443.970759 4526800 221.763616
8/18/2009 445.100774 447.700758 442.320765 445.280768 4719800 222.417966
8/17/2009 451.500783 451.990773 443.120751 444.890761 5260000 222.223157
8/14/2009 462.780778 463.180802 456.890793 460.0008 3362700 229.770629
8/13/2009 462.1508 464.720796 458.910791 462.280803 4005200 230.909492
8/12/2009 455.410776 461.750777 454.920786 458.580792 4700200 229.061335
8/11/2009 453.670786 457.230777 452.380779 453.940776 3437800 226.743644
8/10/2009 455.140786 458.410784 453.790771 456.610785 3496900 228.077315
8/7/2009 455.670781 459.420783 454.990781 457.100775 5105100 228.322066
8/6/2009 454.300764 454.880781 448.530764 450.360782 4237600 224.955435
8/5/2009 456.000779 456.910795 447.880783 451.140765 4701400 225.345037
8/4/2009 449.370785 454.000784 448.430781 453.730763 4797400 226.638743
8/3/2009 448.740777 453.900771 447.640781 452.210772 5199900 225.879506
7/31/2009 449.980761 452.700762 442.430765 443.050757 5742200 221.304074
7/30/2009 442.610759 451.470763 442.610759 445.640755 6421000 222.59778
7/29/2009 437.230735 437.800766 431.890747 436.240739 3988800 217.902467
7/28/2009 441.00077 442.810755 436.10075 439.850752 5083900 219.705671
7/27/2009 446.040779 446.750768 437.610756 444.800764 5027500 222.178204
7/24/2009 435.810757 450.490784 435.000754 446.720779 7280900 223.137252
7/23/2009 428.680726 441.210753 425.500724 437.340765 6982400 218.451931
7/22/2009 428.000726 430.200748 423.500729 427.69073 5192700 213.631733
7/21/2009 430.940725 431.900733 425.720723 427.900743 5958600 213.736635
7/20/2009 429.880735 432.850754 426.250718 430.170728 6330600 214.870494
7/17/2009 433.000729 435.480758 426.700733 430.250739 13759500 214.910459
7/16/2009 436.680737 445.750755 434.100755 442.600773 13158100 221.079307
7/15/2009 429.660736 438.680763 428.490746 438.170739 7582200 218.866503
7/14/2009 423.710712 426.730722 420.870725 424.690722 5813200 212.133228
7/13/2009 416.170702 424.520714 415.180705 424.300715 8121600 211.938419
7/10/2009 409.580713 417.370711 408.700686 414.400722 5875000 206.993368
7/9/2009 406.120704 414.450714 405.800691 410.390715 6575700 204.990367
7/8/2009 400.000672 406.000688 398.060685 402.490687 6908100 201.044299
7/7/2009 408.240685 409.190706 395.980679 396.63069 6543000 198.117228
7/6/2009 406.500694 410.640703 401.660682 409.610702 4542100 204.60075
7/2/2009 415.410721 415.410721 406.81069 408.490703 5054000 204.04131
7/1/2009 424.200732 426.400723 418.150725 418.990716 4638900 209.286072
6/30/2009 424.000735 427.210726 418.220719 421.590731 5207100 210.584781
6/29/2009 426.000731 427.800729 422.240712 424.140724 4354800 211.858503
6/26/2009 413.680717 428.230741 413.110716 425.32073 6537800 212.447917
6/25/2009 407.000701 415.900711 406.510711 415.770709 6111700 207.677677
6/24/2009 408.740691 412.23072 406.560702 409.290689 4934000 204.440904
6/23/2009 406.650699 408.99071 402.550695 405.680706 5820800 202.637715
6/22/2009 416.950715 417.490727 401.890698 407.350702 8279600 203.471879
6/19/2009 418.210702 420.460716 414.580716 420.090712 8550100 209.83552
6/18/2009 415.680712 418.690706 413.000717 414.060707 6193400 206.82353
6/17/2009 416.190704 419.720707 411.560705 415.160703 7006200 207.372978
6/16/2009 419.310728 421.090724 415.420707 416.000725 6122100 207.79257
6/15/2009 421.500734 421.500734 414.000699 416.770722 7501700 208.177184
6/12/2009 426.860724 427.700746 421.21071 424.840727 5858600 212.208155
6/11/2009 431.770731 433.730751 428.37073 429.000739 5751800 214.286083
6/10/2009 436.230752 437.890763 426.670745 432.600736 6742900 216.084284
6/9/2009 438.580749 440.500764 431.760745 435.620746 6534100 217.59278
6/8/2009 439.500751 440.920759 434.120758 438.770759 6220500 219.166213
6/5/2009 445.070755 447.340771 439.460746 444.32076 7389100 221.938442
6/4/2009 435.300734 441.240742 434.500748 440.280765 7303300 219.920462
6/3/2009 426.000731 432.460747 424.000735 431.650745 7092000 215.609763
6/2/2009 426.250718 429.960746 423.400716 428.400749 5266800 213.986388
6/1/2009 418.730711 429.600728 418.530715 426.560745 6669600 213.067305
5/29/2009 412.110703 417.230723 410.700711 417.230723 5316100 208.406954
5/28/2009 408.680714 411.620714 404.610699 410.400701 5357500 204.995355
5/27/2009 405.6407 411.860715 404.810695 405.560689 6091200 202.577767
5/26/2009 391.950669 405.000706 390.000666 404.36068 6232200 201.978362
5/22/2009 396.660679 398.650688 392.000661 393.50068 3450000 196.553786
5/21/2009 396.300692 402.840689 393.840665 396.500688 5459900 198.052292
5/20/2009 402.090694 405.670689 395.000669 397.180688 4585000 198.391952
5/19/2009 396.100665 401.64068 393.000674 398.880673 5696100 199.241096
5/18/2009 394.730678 397.310691 385.400656 396.840673 6728500 198.222114
5/15/2009 391.100662 394.110686 389.09068 390.000666 6039900 194.805527
5/14/2009 388.800657 392.210674 384.690667 387.500664 5895900 193.556775
5/13/2009 394.090683 396.390689 388.350672 389.540665 5706800 194.575757
5/12/2009 410.010695 410.990705 395.110668 399.010676 7609900 199.306032
5/11/2009 402.800683 412.000704 401.200681 407.980711 5137700 203.786569
5/8/2009 402.850705 410.130711 395.000669 407.330699 7759100 203.461888
5/7/2009 404.100706 404.990689 392.500667 396.610688 6021900 198.107237
5/6/2009 406.790688 408.28069 401.000685 403.470698 5285400 201.533815
5/5/2009 399.9807 405.000706 397.250682 402.990694 4819500 201.294053
5/4/2009 398.170685 402.400691 394.790686 401.980695 6430000 200.789558
5/1/2009 395.030688 397.590667 391.550677 393.69066 4873500 196.648681
4/30/2009 395.76068 403.750705 394.800672 395.970693 8744000 197.787559
4/29/2009 385.970656 394.97068 385.830668 391.470666 7247000 195.539793
4/28/2009 383.750662 389.050675 381.540654 383.710657 5909100 191.663665
4/27/2009 384.340665 389.490673 382.750649 385.950654 4598200 192.782544
4/24/2009 386.050667 393.180668 380.500666 389.490673 6796100 194.550786
4/23/2009 387.51065 389.750678 381.110642 384.690667 5237500 192.15318
4/22/2009 381.750667 390.000666 379.010664 383.860662 7029800 191.738592
4/21/2009 376.170647 384.30066 376.100652 381.47066 7418400 190.544785
4/20/2009 386.15065 390.650677 375.890639 379.300657 8890900 189.460868
4/17/2009 386.020648 399.820678 384.810652 392.240663 21541900 195.924407
4/16/2009 381.500648 392.90066 381.020645 388.740679 20446400 194.176163
4/15/2009 367.100629 381.06065 364.160629 379.500653 9898300 189.560766
4/14/2009 376.940644 376.990635 365.60064 368.910644 6882800 184.271051
4/13/2009 371.330635 379.10066 370.300633 378.110634 6123000 188.86645
4/9/2009 369.500647 374.350645 366.250621 372.500625 6790400 186.064248
4/8/2009 363.500631 365.00062 356.210609 362.000612 5551000 180.819487
4/7/2009 362.600632 363.750619 355.31061 358.650603 7387700 179.146155
4/6/2009 367.000615 369.820629 361.400623 368.24063 6585100 183.936379
4/3/2009 364.500614 371.720641 358.000622 369.780624 7607900 184.705606
4/2/2009 363.310621 369.760621 360.32063 362.500618 9009500 181.06924
4/1/2009 343.780596 355.240616 340.61058 354.090598 6627100 176.868431
3/31/2009 348.930604 353.510611 346.180584 348.060593 7337900 173.85644
3/30/2009 342.550598 343.810585 336.050575 342.690586 6211300 171.174119
3/27/2009 350.000611 352.000606 345.470595 347.700606 6670400 173.676626
3/26/2009 353.13059 359.160626 348.500592 353.290612 12051500 176.468837
3/25/2009 350.400604 351.340609 336.250572 344.070589 8705000 171.863431
3/24/2009 346.500597 353.84061 344.000595 347.17058 7668500 173.411878
3/23/2009 333.56056 349.450613 333.030565 348.600605 8574900 174.126176
3/20/2009 330.300578 332.990559 326.340563 330.160559 9511200 164.915364
3/19/2009 331.680581 336.000584 327.38055 329.94056 8253100 164.805475
3/18/2009 334.810561 340.000574 328.050564 333.100559 10061900 166.383896
3/17/2009 320.180556 335.340587 319.090546 335.340587 9460300 167.50279
3/16/2009 325.990561 329.730577 318.59054 319.690535 9930500 159.685582
3/13/2009 326.100561 327.460561 319.030538 324.420548 7842000 162.048226
3/12/2009 317.540535 325.000565 313.650545 323.530565 10085800 161.603679
3/11/2009 310.100539 320.000562 305.710511 317.910539 11891500 158.796473
3/10/2009 298.250512 310.500532 294.250491 308.170538 13510700 153.931338
3/9/2009 299.980517 306.570536 289.450485 290.890496 12991000 145.299948
3/6/2009 307.220517 310.190536 294.250491 308.570531 14522500 154.131134
3/5/2009 316.480545 319.08056 302.640509 305.640517 13108600 152.667591
3/4/2009 323.160561 329.000555 315.380549 318.920538 15695300 159.300968
3/3/2009 330.070562 333.690562 322.350559 325.480569 13098400 162.577707
3/2/2009 333.330575 340.700577 326.000547 327.160551 11620300 163.416859
2/27/2009 332.950585 343.820601 331.110581 337.990593 10880500 168.82647
2/26/2009 345.960585 352.490596 337.160588 337.180591 11253200 168.421873
2/25/2009 342.150574 352.300616 338.920581 341.640582 12926300 170.649641
2/24/2009 331.020553 349.62059 330.890581 345.450592 12237400 172.552743
2/23/2009 347.000603 349.800614 329.550553 330.060576 10481200 164.865423
2/20/2009 338.050571 348.920587 335.000571 346.450605 12480700 173.05225
2/19/2009 357.470627 359.800621 341.410597 342.640595 10014700 171.149148
2/18/2009 347.240605 353.380609 340.520583 353.110618 12094100 176.37893
2/17/2009 346.510583 347.0906 339.690578 342.660597 11403300 171.15914
2/13/2009 362.190622 362.990608 355.230599 357.680609 8324300 178.661643
2/12/2009 353.16061 363.620617 351.480597 363.050616 11142200 181.343964
2/11/2009 358.950613 365.00062 353.000619 358.040627 10502300 178.841472
2/10/2009 375.980636 377.500658 357.890622 358.510614 14260600 179.076231
2/9/2009 371.280643 381.000642 367.300625 378.770662 9991800 189.196135
2/6/2009 356.460597 373.810633 355.440612 371.280643 14128800 185.454867
2/5/2009 340.91059 355.380604 337.000566 353.720594 14583200 176.683613
2/4/2009 340.070568 354.440599 339.170569 343.000582 13685800 171.328962
2/3/2009 342.5706 343.000582 333.830581 340.450589 13162100 170.055239
2/2/2009 334.290582 345.000577 332.000563 340.570575 10452800 170.115172
1/30/2009 344.690581 348.800602 336.000584 338.530574 9378900 169.096191
1/29/2009 344.540576 345.050599 340.110574 343.320595 14622100 171.488809
1/28/2009 337.980576 352.330605 336.31058 348.670599 15440300 174.161139
1/27/2009 326.450562 333.870587 324.270543 331.480554 9891400 165.574702
1/26/2009 324.85056 328.000573 320.560546 323.87055 9255900 161.773501
1/23/2009 309.270534 331.960558 304.220509 324.700555 21545900 162.188089
1/22/2009 298.040499 309.350545 295.150521 306.500511 16595900 153.097158
1/21/2009 288.350489 303.500534 288.350489 303.080507 9885800 151.388865
1/20/2009 299.140525 299.500513 282.750497 282.750497 10134100 141.234014
1/16/2009 305.020525 308.250518 295.700519 299.670521 10487900 149.685575
1/15/2009 297.570512 303.580514 286.790492 298.99052 11913400 149.345914
1/14/2009 310.000525 313.80055 297.750506 300.970513 10976700 150.334921
1/13/2009 311.770535 320.600551 310.390532 314.320528 8898100 157.003261
1/12/2009 316.310537 318.950558 310.230541 312.690537 6633300 156.18908
1/9/2009 327.500567 327.500567 313.400526 315.070553 8713400 157.377899
1/8/2009 318.280544 325.190545 317.340539 325.190545 7228300 162.43284
1/7/2009 328.320555 330.910553 318.750561 322.010543 9022600 160.844427
1/6/2009 332.980573 340.800591 326.390554 334.060566 12898500 166.86342
1/5/2009 321.000544 331.240583 315.000528 328.050564 9814500 163.861421
1/2/2009 308.60052 321.820563 305.500529 321.320557 7248000 160.499779
12/31/2008 304.200536 311.000538 302.61052 307.650529 5795100 153.671593
12/30/2008 300.800505 306.810538 298.710513 303.110527 7715700 151.40386
12/29/2008 300.220518 301.380522 291.580513 297.420507 7431500 148.561692
12/26/2008 304.070534 305.260527 298.31052 300.360507 3932800 150.030223
12/24/2008 301.480505 306.34052 298.380514 302.950505 3857300 151.323929
12/23/2008 300.430501 303.310523 296.670513 298.020496 7583600 148.861387
12/22/2008 308.560514 309.500519 290.630491 297.110511 7864500 148.406849
12/19/2008 310.990522 317.790554 309.000543 310.170533 11267200 154.930336
12/18/2008 316.700544 320.350563 309.110543 310.280533 9562600 154.985281
12/17/2008 318.640562 322.130559 312.420547 315.24053 11622700 157.462802
12/16/2008 314.520525 329.500562 311.270529 325.280572 14172100 162.477808
12/15/2008 314.010532 318.490557 305.110522 310.670539 13526200 155.18009
12/12/2008 295.710505 316.470528 294.000503 315.760539 11487000 157.722547
12/11/2008 304.170517 312.880548 297.800497 300.220518 12404600 149.960299
12/10/2008 309.240545 314.900545 304.510533 308.820519 10513100 154.256003
12/9/2008 297.690497 318.000536 297.010497 305.970516 13831300 152.832425
12/8/2008 289.990496 309.440541 282.000472 302.110514 16349500 150.904353
12/5/2008 271.020455 284.240499 264.020457 283.990481 13091200 141.853387
12/4/2008 276.530481 283.490474 268.770472 274.340476 9809700 137.033205
12/3/2008 269.850465 281.360477 265.340452 279.430476 11853800 139.575662
12/2/2008 269.730449 277.780482 262.580446 275.110473 11723000 137.417819
12/1/2008 286.680493 287.380495 265.980447 265.990464 11465100 132.862369
11/28/2008 290.5805 296.450513 288.280495 292.960516 5150200 146.333924
11/26/2008 280.280484 295.460517 276.200483 292.090505 12760800 145.899353
11/25/2008 268.680475 286.66049 267.320444 282.050494 21623100 140.884362
11/24/2008 269.260462 269.950448 249.010431 257.440455 20184700 128.591636
11/21/2008 262.510452 269.370462 247.30043 262.430441 20565700 131.084136
11/20/2008 274.890474 282.940476 259.040457 259.560435 19632000 129.650567
11/19/2008 295.390492 300.19053 278.580468 280.18047 15727800 139.950285
11/18/2008 301.570502 303.730519 285.350481 297.420507 16754600 148.561692
11/17/2008 303.000527 310.160547 297.950502 300.120505 15144000 149.910342
11/14/2008 303.250515 324.990548 302.560529 310.020528 19105500 154.855409
11/13/2008 291.770492 313.000533 280.000476 312.080531 26568500 155.884381
11/12/2008 302.050506 312.490541 287.760486 291.000495 20177500 145.354893
11/11/2008 308.690516 316.300551 300.520528 311.460539 20369100 155.574695
11/10/2008 328.000573 329.440554 309.47053 318.78055 16220700 159.231044
11/7/2008 333.120562 341.150592 325.330564 331.140569 9397600 165.40488
11/6/2008 339.970585 344.420591 325.810568 331.22058 17213800 165.444845
11/5/2008 362.150617 368.880625 341.310583 342.240602 13944900 170.949352
11/4/2008 353.440617 372.360636 345.500584 366.940638 14754700 183.287032
11/3/2008 357.580626 362.990608 341.430599 346.49058 11953600 173.072218
10/31/2008 356.160618 371.960643 354.270622 359.360622 14902200 179.50081
10/30/2008 368.460629 372.000649 358.370626 359.690621 16037600 179.665645
10/29/2008 365.79062 371.000636 352.37061 358.000622 19586300 178.821489
10/28/2008 339.050583 369.310637 328.510565 368.750622 16271500 184.19112
10/27/2008 334.810561 343.000582 325.600554 329.490576 12447800 164.580707
10/24/2008 326.470565 350.470598 324.74056 339.290585 14773100 169.475817
10/23/2008 353.6506 358.000622 337.990593 352.320619 13006300 175.984325
10/22/2008 356.990623 369.690627 344.000595 355.670597 13169100 177.657641
10/21/2008 372.390625 383.780651 362.000612 362.750637 11607200 181.194124
10/20/2008 379.750641 380.980639 359.590607 379.32066 13557400 189.470859
10/17/2008 378.960641 386.000676 363.550623 372.54063 28605100 186.084231
10/16/2008 332.760574 356.500603 309.440541 353.020591 32601000 176.333961
10/15/2008 354.650612 359.000604 338.830584 339.170569 13493100 169.415869
10/14/2008 393.530669 394.500662 357.000609 362.710632 15627800 181.174142
10/13/2008 355.790614 381.950663 345.750602 381.020645 17877700 190.320002
10/10/2008 313.160524 341.8906 310.300535 332.000563 21274900 165.834447
10/9/2008 344.520604 348.570586 321.670558 328.980553 16210400 164.32595
10/8/2008 330.160559 358.990618 326.110547 338.110579 23741400 168.886403
10/7/2008 373.33063 374.980654 345.370581 346.010607 22191600 172.832471
10/6/2008 373.980641 375.990653 357.1606 371.210649 22525200 185.419905
10/3/2008 397.350696 412.50071 383.070662 386.910661 16045600 193.262068
10/2/2008 409.790695 409.980706 386.000676 390.490656 12014500 195.050278
10/1/2008 411.150696 416.980704 403.100693 411.720696 12516200 205.654694
9/30/2008 395.980679 425.080729 392.320674 400.520681 6195600 200.06028
9/29/2008 419.510725 423.510715 380.710649 381.000642 21606400 190.310011
9/26/2008 428.000726 437.160741 421.030716 431.040739 10624500 215.305064
9/25/2008 438.840754 450.000764 435.980734 439.600765 10078100 219.580801
9/24/2008 430.340736 445.000761 430.110751 435.110754 8515700 217.338039
9/23/2008 433.250747 440.790757 425.720723 429.270729 10447400 214.420944
9/22/2008 454.130787 454.130787 429.000739 430.14074 8847600 214.855514
9/19/2008 461.000782 462.070789 443.280773 449.150756 20086900 224.351027
9/18/2008 422.640735 439.180738 410.500715 439.080755 17243100 219.321057
9/17/2008 438.480766 439.140764 413.440715 414.490719 18322100 207.038321
9/16/2008 425.960725 449.280758 425.490738 442.930771 14033700 221.244141
9/15/2008 424.000735 441.970764 423.710712 433.860753 13183900 216.713663
9/12/2008 430.210734 441.990767 429.000739 437.660747 12101100 218.611762
9/11/2008 408.350715 435.090751 406.380709 433.750754 12991200 216.658718
9/10/2008 424.470723 424.480739 409.680696 414.16072 12500200 206.873487
9/9/2008 423.17073 432.380737 415.000712 418.660717 14513300 209.121237
9/8/2008 452.020761 452.940763 417.550705 419.950723 18103300 209.765596
9/5/2008 445.49075 452.46079 440.080768 444.250766 9102500 221.90348
9/4/2008 460.0008 463.240779 449.400774 450.260768 9733200 224.905479
9/3/2008 468.730803 474.29082 459.580774 464.4108 8661500 231.973427
9/2/2008 476.770819 482.180832 461.420778 465.250791 12268700 232.393003
8/29/2008 469.750818 471.010805 462.330794 463.290802 7725100 231.413987
8/28/2008 472.490822 476.450807 470.330805 473.780797 6082000 236.653745
8/27/2008 473.730806 474.830802 464.840812 468.580798 8807000 234.056343
8/26/2008 483.460821 483.460821 470.59081 474.160818 6641100 236.843566
8/25/2008 486.110828 497.000847 481.500832 483.010837 4043600 241.264154
8/22/2008 491.500838 494.880836 489.48084 490.590852 4611500 245.050376
8/21/2008 482.92084 489.900836 479.270821 486.530823 7054500 243.022389
8/20/2008 494.720845 496.690851 482.570839 485.000846 7993900 242.258165
8/19/2008 490.430831 498.280867 486.630837 490.500856 6115700 245.005422
8/18/2008 509.84087 510.000861 495.510845 498.300839 6692700 248.901518
8/15/2008 506.990867 510.660889 505.500865 510.150866 7117800 254.820613
8/14/2008 497.70085 507.610859 496.290858 505.490879 5859000 252.492946
8/13/2008 501.600857 503.540875 493.880854 500.030844 7278100 249.765656
8/12/2008 502.00085 506.130873 498.00086 502.610856 5532000 251.054374
8/11/2008 492.470831 508.880863 491.780845 500.840846 8510300 250.170253
8/8/2008 480.150817 495.750846 475.690826 495.010838 7506500 247.258161
8/7/2008 482.000838 484.000833 476.410832 479.120816 5568300 239.321087
8/6/2008 478.370821 489.770833 472.510825 486.340844 6776800 242.927494
8/5/2008 467.590802 480.080823 466.330815 479.850838 7195800 239.685733
8/4/2008 468.120797 473.0108 461.900782 463.000808 4992500 231.269135
8/1/2008 472.510825 473.220813 462.500802 467.860792 6038300 233.696699
7/31/2008 474.560811 480.890826 471.440817 473.750809 5751600 236.638766
7/30/2008 485.500822 486.020831 472.810804 482.700841 7007400 241.109311
7/29/2008 479.30081 487.260846 478.000817 483.11082 5626600 241.314096
7/28/2008 492.090841 492.090841 475.130812 477.120821 6343600 238.322088
7/25/2008 486.490849 493.130859 481.500832 491.980841 6390700 245.744676
7/24/2008 496.700837 496.870845 475.620801 475.620801 7108200 237.572828
7/23/2008 481.610831 497.230863 478.100831 489.220835 9824800 244.366052
7/22/2008 466.720791 480.250831 465.600793 477.110804 9418000 238.317085
7/21/2008 480.88084 484.09083 465.700806 468.800797 11847200 234.166232
7/18/2008 498.350862 498.98087 478.190828 481.320838 22669300 240.419999
7/17/2008 534.160947 537.050894 524.500895 533.44091 17640500 266.454001
7/16/2008 514.040857 536.500926 510.600881 535.600896 9519800 267.532915
7/15/2008 516.280915 527.500933 501.100851 516.090874 12187400 257.787649
7/14/2008 539.000928 540.060918 515.45091 521.620872 8882700 260.549886
7/11/2008 536.500926 539.500904 519.430867 533.800898 10000000 266.633815
7/10/2008 545.000944 549.500971 530.72091 540.570941 8695800 270.015455
7/9/2008 550.760927 555.680981 540.730902 541.550921 8339100 270.504955
7/8/2008 545.990909 555.19093 540.000941 554.530932 9901700 276.988478
7/7/2008 542.300915 549.000934 535.600896 543.910934 8542200 271.683783
7/3/2008 530.880931 539.230913 527.500933 537.000902 4818900 268.232219
7/2/2008 536.510912 540.3809 526.060922 527.040902 8477600 263.257194
7/1/2008 519.580902 536.720926 517.00089 534.730947 9956900 267.098375
6/30/2008 532.470917 538.000915 523.060883 526.420909 7558700 262.947507
6/27/2008 527.680927 530.000935 515.090861 528.070934 10935700 263.771695
6/26/2008 544.100914 544.930919 528.260914 528.820928 11361400 264.146318
6/25/2008 544.970924 557.800961 543.670963 551.00096 8275200 275.225255
6/24/2008 545.140932 551.190939 535.100921 542.300915 9380100 270.879578
6/23/2008 545.360931 553.15096 542.020939 545.210957 7298900 272.333145
6/20/2008 556.980942 556.980942 544.510954 546.430908 12010900 272.942511
6/19/2008 555.350951 563.780944 550.810919 560.20098 11408700 279.820669
6/18/2008 564.510966 568.99096 559.160962 562.380938 6787600 280.90956
6/17/2008 576.350976 578.070964 568.380954 569.460978 6951700 284.446043
6/16/2008 566.500945 579.100996 566.500945 572.810957 7112000 286.119359
6/13/2008 561.490956 575.700965 561.340981 571.510995 12415000 285.470027
6/12/2008 548.760963 558.000927 546.880953 552.950933 11024200 276.199267
6/11/2008 556.240934 557.34093 544.460963 545.20091 7654300 272.328127
6/10/2008 549.560949 558.820946 546.780909 554.170945 7342200 276.808664
6/9/2008 568.060972 570.000959 545.400937 557.870986 10616100 278.656836
6/6/2008 579.751008 580.721001 567.000982 567.000982 9504400 283.217274
6/5/2008 577.080999 588.041012 576.210988 586.300991 7862700 292.857638
6/4/2008 565.330985 578.001001 564.550972 572.220984 6751500 285.824667
6/3/2008 576.501012 580.501002 560.610959 567.300992 8642800 283.367129
6/2/2008 582.501028 583.890986 571.270962 575.000962 7375800 287.213268
5/30/2008 583.471021 589.921022 581.300988 585.801015 6474500 292.6079
5/29/2008 574.79101 585.881026 573.200963 583.001004 9726200 291.209293
5/28/2008 567.940956 571.490962 561.100949 568.240966 8131100 283.836646
5/27/2008 544.960938 562.600937 543.850957 560.900983 7759900 280.170321
5/23/2008 546.960964 553.000924 537.810935 544.620923 8896100 272.038423
5/22/2008 551.95092 554.21095 540.250898 549.460966 10190600 274.456027
5/21/2008 578.52101 581.411018 547.890952 549.990961 12984600 274.72076
5/20/2008 574.630989 582.480995 572.911001 578.601021 6652000 289.011499
5/19/2008 578.550968 588.881003 573.521007 577.520997 11251000 288.472026
5/16/2008 581.43099 584.680986 578.320983 580.07099 8580100 289.745749
5/15/2008 579.001013 582.951012 575.610968 581.000978 8717800 290.210279
5/14/2008 586.491032 591.191025 575.250981 576.300985 8784300 287.86263
5/13/2008 586.231027 587.951015 578.550968 583.001004 10365600 291.209293
5/12/2008 574.751005 586.751037 568.910949 584.940991 9764200 292.178317
5/9/2008 579.001013 585.001029 571.300982 573.200963 9003300 286.314168
5/8/2008 586.201008 589.30103 578.911017 583.01099 10284100 291.214281
5/7/2008 590.271023 599.491015 576.430987 579.001013 13275500 289.211295
5/6/2008 591.000984 592.000997 583.001004 586.36103 9293200 292.887627
5/5/2008 598.861037 599.001026 587.130996 594.900991 12609000 297.153342
5/2/2008 598.491003 602.451049 579.301023 581.291002 14049900 290.355146
5/1/2008 578.310997 594.931011 576.970968 593.081021 13255000 296.244266
4/30/2008 562.210992 584.86098 558.470945 574.290973 15865200 286.858628
4/29/2008 550.830952 563.400984 550.010933 558.470945 8724400 278.956516
4/28/2008 545.88094 556.810935 539.000928 552.120928 8047200 275.784679
4/25/2008 549.020967 553.000924 542.730927 544.060908 8359900 271.758696
4/24/2008 551.290922 554.490927 540.020913 543.040923 8301100 271.249213
4/23/2008 557.94095 559.310936 540.950901 546.490946 9879800 272.972501
4/22/2008 537.570903 560.830958 537.560917 555.00095 15936400 277.223252
4/21/2008 539.390935 542.590939 530.290897 537.790902 14935000 268.626824
4/18/2008 535.21089 547.700911 524.770885 539.410907 36607800 269.436017
4/17/2008 455.630775 459.370792 446.520752 449.540763 26806000 224.545835
4/16/2008 444.400771 458.280782 441.00077 455.030786 15318500 227.288105
4/15/2008 458.130777 459.720793 443.720771 446.840765 9189400 223.197185
4/14/2008 457.160783 457.450777 450.150769 451.660774 7713900 225.604782
4/11/2008 464.070785 467.260803 455.010783 457.450777 8370600 228.496891
4/10/2008 464.960798 473.860808 461.85079 469.080804 10182700 234.306096
4/9/2008 469.130796 472.000801 457.540774 464.190801 12141400 231.863537
4/8/2008 473.04082 474.140815 462.010781 467.810801 9127900 233.671729
4/7/2008 477.030824 485.440844 473.530809 476.820811 11931400 238.172233
4/4/2008 457.010778 477.83081 456.200776 471.090816 11838500 235.310098
4/3/2008 461.730805 463.290802 448.130771 455.120783 13607500 227.333058
4/2/2008 469.900793 475.740818 460.390776 465.700806 12042800 232.617785
4/1/2008 447.740764 466.500792 446.870753 465.710792 12231700 232.622773
3/31/2008 435.640749 442.690769 432.010733 440.470745 8926000 220.015357
3/28/2008 447.460757 453.570772 434.310738 438.080743 8785100 218.82155
3/27/2008 446.000773 448.610774 440.490747 444.080758 11708000 221.818561
3/26/2008 452.590762 462.870806 449.290775 458.190785 10490500 228.866526
3/25/2008 457.460793 457.470779 446.000773 450.780777 11706800 225.165223
3/24/2008 438.430744 465.780786 437.720755 460.560784 13577600 230.050342
3/20/2008 427.320725 435.700757 417.500713 433.550757 19901000 216.55882
3/19/2008 441.11077 447.500762 431.670748 432.000746 12404200 215.784589
3/18/2008 428.980736 440.840749 425.530744 439.160766 14528500 219.361022
3/17/2008 427.99074 433.710748 412.110703 419.870712 15835400 209.725631
3/14/2008 442.980763 449.340766 430.620743 437.920752 13198000 218.741634
3/13/2008 432.67073 446.980753 428.780739 443.010751 15511000 221.284092
3/12/2008 440.010744 447.880783 438.070757 440.180751 13353600 219.870505
3/11/2008 425.260722 440.150762 424.650716 439.840766 17719900 219.700683
3/10/2008 428.830731 431.000734 413.040722 413.620709 16035000 206.603751
3/7/2008 428.880722 440.000757 426.240732 433.35073 16204000 216.458906
3/6/2008 447.690772 453.300781 431.180727 432.700749 14996100 216.13424
3/5/2008 445.250748 454.170792 444.000748 447.700758 14928800 223.626752
3/4/2008 450.950785 453.36079 435.780737 444.600768 27345400 222.078305
3/3/2008 471.510812 472.720807 450.110763 457.020795 15165600 228.282115
2/29/2008 471.870799 479.740808 464.650802 471.180813 18921400 235.355051
2/28/2008 470.500813 479.090827 467.360816 475.390816 13223100 237.45795
2/27/2008 460.130803 475.49083 459.640782 472.860826 20319600 236.194219
2/26/2008 461.200779 466.470803 446.850781 464.190801 46749000 231.863537
2/25/2008 505.95088 506.500878 485.740824 486.440827 16808300 242.977436
2/22/2008 502.060858 509.000879 497.550845 507.80087 11073100 253.646788
2/21/2008 512.850864 513.210882 499.500849 502.860875 11398100 251.179258
2/20/2008 503.510856 511.010891 498.820849 509.000879 13374300 254.246193
2/19/2008 534.940899 535.060915 506.500878 508.950888 12748400 254.221223
2/15/2008 528.310905 532.660897 524.330887 529.640886 10519400 264.555887
2/14/2008 538.350916 541.040898 531.000886 532.250918 13001800 265.859599
2/13/2008 522.500869 534.99089 518.69092 534.620917 13299000 267.043415
2/12/2008 523.390913 530.600893 513.030889 518.0909 13374500 258.786663
2/11/2008 520.520876 523.710895 513.400893 521.160902 11695600 260.320131
2/8/2008 509.410889 517.730912 508.700869 516.690894 13708900 258.08736
2/7/2008 496.860859 514.190892 494.76085 504.950867 15917100 252.22321
2/6/2008 511.140862 511.170882 497.930866 501.710857 15329900 250.604824
2/5/2008 489.430849 509.000879 488.520833 506.800857 22490500 253.147281
2/4/2008 509.070873 512.78087 492.550842 495.430864 26412800 247.467964
2/1/2008 528.670892 536.670934 510.000861 515.900894 35332900 257.692754
1/31/2008 539.010914 573.000998 534.290888 564.300953 29854000 281.868608
1/30/2008 549.190914 560.430965 543.510941 548.270912 15938600 273.861594
1/29/2008 560.470971 561.330934 540.670924 550.520956 12613000 274.985492
1/28/2008 570.970952 572.240956 548.600941 555.980929 11676900 277.712752
1/25/2008 591.811017 595.001035 566.180963 566.400962 13984100 282.917563
1/24/2008 558.800974 579.690969 554.140925 574.491 18872200 286.958542
1/23/2008 560.710942 568.000995 519.000916 548.620913 34058500 274.03642
1/22/2008 562.030937 597.501037 561.200993 584.351018 19074200 291.883625
1/18/2008 608.361068 609.991059 598.450997 600.251057 17143100 299.825703
1/17/2008 620.761092 625.741062 598.010999 600.791038 16495100 300.095424
1/16/2008 628.971086 639.991077 601.931039 615.951069 21199100 307.667867
1/15/2008 645.901096 649.051109 635.381081 637.651097 11178100 318.507041
1/14/2008 651.141131 657.401152 645.251084 653.821127 8928200 326.583979
1/11/2008 642.701091 649.471135 630.111087 638.251117 9991200 318.806752
1/10/2008 645.011113 657.201125 640.111093 646.731101 12715800 323.042508
1/9/2008 630.041062 653.341123 622.511038 653.201135 13529800 326.274293
1/8/2008 653.001107 659.961131 631.00107 631.6811 10718100 315.525025
1/7/2008 653.941143 662.281139 637.351087 649.251136 12854700 324.301267
1/4/2008 679.691152 680.961156 655.001133 657.001098 10759700 328.172376
1/3/2008 685.261156 686.851203 676.521167 685.331181 6529300 342.323267
1/2/2008 692.871191 697.371218 677.731132 685.191192 8646000 342.253343
12/31/2007 698.571197 702.491176 690.581202 691.481171 4770100 345.39519
12/28/2007 704.9312 707.951211 696.541213 702.531181 5144500 350.914676
12/27/2007 707.071214 716.001244 700.74123 700.74123 5906900 350.020594
12/26/2007 698.991223 713.221204 698.211209 710.841219 5078900 355.065544
12/24/2007 694.991171 700.731183 693.06117 700.731183 3268900 350.015576
12/21/2007 697.88118 699.261213 693.241164 696.691187 10804200 347.997596
12/20/2007 685.831157 691.001167 680.611154 689.691158 8877500 344.501078
12/19/2007 674.211146 679.501173 669.001129 677.371145 8875300 338.347225
12/18/2007 674.161154 676.711147 652.501132 673.351182 14387000 336.339252
12/17/2007 688.00119 695.421184 663.671158 669.231176 11013000 334.281307
12/14/2007 687.5112 699.701212 687.261182 689.96121 7374400 344.635969
12/13/2007 696.311166 697.621175 681.211174 694.051197 10119300 346.67892
12/12/2007 714.001218 714.3212 688.501166 699.35121 12364300 349.326279
12/11/2007 719.941256 720.991261 698.78121 699.201175 12324100 349.251336
12/10/2007 715.991258 724.801271 714.001218 718.421234 7741200 358.851765
12/7/2007 714.991245 718.001208 710.501204 714.871229 7733000 357.078536
12/6/2007 697.801169 716.561258 697.011169 715.261235 9854700 357.273344
12/5/2007 692.731202 698.931184 687.501153 698.511219 8450700 348.906703
12/4/2007 678.31118 692.00118 677.121187 684.16116 8495200 341.738841
12/3/2007 691.011215 695.001219 681.14115 681.531156 8682500 340.425153
11/30/2007 711.001241 711.061218 682.111143 693.001193 15850000 346.154442
11/29/2007 690.75121 702.791186 687.771205 697.001183 12462500 348.152439
11/28/2007 682.111143 694.301216 672.141156 692.261185 15892300 345.784808
11/27/2007 674.801179 676.43117 650.261135 673.571181 17875700 336.449142
11/26/2007 680.201175 693.401186 665.001139 666.001152 13631000 332.667908
11/23/2007 670.001142 678.281161 668.111147 676.701161 5497800 338.012568
11/21/2007 643.771129 669.971123 642.081099 660.521145 14079500 329.930642
11/20/2007 636.481076 659.101106 632.871093 648.541086 19754800 323.946596
11/19/2007 629.591078 636.7711 618.501062 625.851092 11096100 312.612933
11/16/2007 633.941069 635.491111 616.021033 633.631073 18153300 316.499038
11/15/2007 638.571099 647.501129 624.001041 629.651055 13987500 314.511017
11/14/2007 673.281157 675.491135 636.271063 641.681106 16249900 320.520033
11/13/2007 644.99108 660.921138 632.071107 660.551103 16954000 329.945606
11/12/2007 657.741106 669.931179 626.21108 632.071107 20531200 315.719834
11/9/2007 675.781159 681.881158 661.211162 663.971168 22861400 331.65393
11/8/2007 734.60125 734.891274 677.181165 693.841184 33148100 346.574018
11/7/2007 741.131261 747.241307 723.141261 732.94124 16608900 366.104515
11/6/2007 737.561283 741.791259 725.001237 741.791259 16935700 370.525104
11/5/2007 706.991203 730.231225 706.071201 725.651248 17833900 362.463161
11/2/2007 710.51119 713.581253 697.341199 711.251198 11726700 355.270329
11/1/2007 702.791186 713.721241 701.781187 703.211212 13103200 351.254352
10/31/2007 700.691177 707.001189 696.041176 707.001189 13805000 353.147447
10/30/2007 677.511133 699.911225 677.511133 694.771172 13852900 347.038548
10/29/2007 677.771137 680.001148 672.091165 679.231182 6155500 339.276315
10/26/2007 674.031152 676.541139 668.061155 674.601152 6732900 336.963613
10/25/2007 678.681153 678.971177 663.551142 668.51114 11634300 333.921648
10/24/2007 672.711157 677.471189 659.561138 675.821164 14863800 337.573009
10/23/2007 661.251106 677.601191 660.001136 675.771173 13638200 337.548038
10/22/2007 638.671082 655.001133 636.281111 650.751124 13378700 325.050512
10/19/2007 654.561135 658.4911 643.231087 644.711103 31696200 322.033518
10/18/2007 635.4111 641.37111 628.501068 639.621103 24670400 319.491061
10/17/2007 630.451102 634.001108 621.591036 633.481099 12106100 316.424125
10/16/2007 618.491076 625.921056 611.991023 616.00106 12095700 307.692837
10/15/2007 638.471116 639.861074 615.551076 620.111081 13939500 309.745795
10/12/2007 623.981069 638.401091 618.241057 637.391092 13698500 318.377169
10/11/2007 633.641059 641.411116 609.001032 622.001076 23686300 310.689848
10/10/2007 621.361051 625.681084 616.801046 625.391061 10811500 312.383147
10/9/2007 615.111078 623.781042 608.391026 615.181041 17601200 307.283237
10/8/2007 595.001035 610.261049 593.951031 609.621024 10093600 304.506006
10/5/2007 587.111024 596.001048 587.01098 594.051014 10175300 296.728778
10/4/2007 585.091026 585.091026 577.060965 579.030972 5995700 289.22626
10/3/2007 586.250999 588.991033 580.361014 584.020989 7788000 291.718776
10/2/2007 583.381024 596.81102 580.011012 584.391023 14187900 291.903608
10/1/2007 569.971001 584.351018 569.610952 582.551019 9457800 290.984525
9/28/2007 567.000982 569.550975 564.120959 567.270972 5298700 283.352134
9/27/2007 571.730994 571.74098 565.78097 567.500957 4128000 283.467012
9/26/2007 570.400952 571.790972 563.810963 568.160955 6717100 283.796681
9/25/2007 564.000943 569.560961 562.860942 569.000946 5481600 284.216257
9/24/2007 561.000966 571.461003 560.000953 568.020967 10633600 283.726757
9/21/2007 556.340978 560.790953 552.830978 560.100936 16083400 279.770697
9/20/2007 547.000908 556.800949 546.030915 552.830978 11091300 276.13935
9/19/2007 539.270918 549.450918 538.86094 546.850934 11095100 273.152315
9/18/2007 526.520892 537.250921 524.270909 535.270928 8462900 267.368096
9/17/2007 526.530878 529.280898 524.070882 525.30088 4411300 262.388052
9/14/2007 523.200872 530.270925 522.220892 528.750903 5550400 264.11134
9/13/2007 524.060896 527.210909 523.220905 524.780871 3796200 262.128307
9/12/2007 520.530863 527.980876 519.000916 522.650904 5994300 261.064388
9/11/2007 516.990904 521.650892 515.730887 521.33091 5427400 260.40505
9/10/2007 521.280918 522.070918 510.880889 514.480855 6475700 256.983444
9/7/2007 517.860915 521.240913 516.800863 519.350917 7354600 259.416043
9/6/2007 529.360909 529.830927 518.240874 523.520915 7278900 261.498959
9/5/2007 523.400899 529.480926 522.250912 527.800882 6650600 263.636804
9/4/2007 515.020898 528.000909 514.620905 525.150906 7415000 262.31314
8/31/2007 513.100883 516.500914 511.470892 515.250883 5977400 257.368073
8/30/2007 512.360874 515.400857 510.580879 511.400867 5323200 255.444989
8/29/2007 507.840875 513.300879 507.230869 512.880884 5117600 256.184258
8/28/2007 511.530869 514.980892 505.790858 506.400864 6572200 252.947485
8/27/2007 514.430864 517.450874 511.400867 513.260874 4667500 256.374063
8/24/2007 512.610893 515.550893 508.500873 515.000864 4963800 257.243189
8/23/2007 516.000877 516.130879 507.000884 512.190867 6176400 255.839594
8/22/2007 509.960886 516.250896 509.250867 512.750881 6529700 256.119321
8/21/2007 498.940865 508.160857 497.770844 506.610877 7248200 253.052386
8/20/2007 502.460851 502.560865 496.000865 497.920849 5414700 248.711713
8/17/2007 497.440846 501.000868 491.650843 500.040861 10999800 249.77066
8/16/2007 492.020847 496.430847 480.460813 491.52084 17355900 245.514905
8/15/2007 509.000879 511.690891 496.710854 497.550845 10859500 248.526896
8/14/2007 515.720901 517.400883 508.000866 508.600886 7294500 254.046397
8/13/2007 519.540897 519.75091 513.030889 515.500901 6382300 257.492958
8/10/2007 510.180886 518.720878 505.630867 515.750859 11794300 257.617812
8/9/2007 520.800914 526.820902 514.630891 514.730874 9729200 257.108329
8/8/2007 519.34087 525.780884 517.090887 525.780884 8168000 262.627814
8/7/2007 509.750873 519.880912 509.040884 516.02091 8560500 257.752703
8/6/2007 503.000863 510.150866 502.500857 510.000861 7330300 254.745685
8/3/2007 510.050883 513.200866 503.000863 503.000863 6376100 251.249182
8/2/2007 513.720875 514.990878 509.000879 511.010891 6333400 255.250195
8/1/2007 510.500868 516.5109 508.140885 512.940892 8889500 256.214232
7/31/2007 520.230914 520.440866 510.000861 510.000861 8572900 254.745685
7/30/2007 512.920889 519.34087 510.500868 516.110907 7956200 257.797656
7/27/2007 508.530861 516.620869 505.500865 511.890887 11059400 255.689754
7/26/2007 508.740874 512.59089 498.880857 508.000866 13818300 253.746686
7/25/2007 516.980857 517.020862 505.560873 509.760859 11131400 254.625804
7/24/2007 509.300858 518.69092 507.110884 514.000851 11185900 256.743682
7/23/2007 519.010902 520.000867 512.150892 512.510879 12761000 255.99944
7/20/2007 511.900873 523.1809 509.500885 520.120884 35677700 259.800641
7/19/2007 553.460956 553.520933 542.240938 548.590955 22337700 274.021456
7/18/2007 553.890968 554.500974 543.810951 549.500971 12205500 274.47601
7/17/2007 555.040955 557.730937 552.380932 555.00095 8689500 277.223252
7/16/2007 550.300957 558.580975 549.31093 552.990938 13248300 276.21925
7/13/2007 547.910924 552.670956 547.250927 552.160933 10513300 275.804662
7/12/2007 545.860907 547.320952 540.22094 545.330912 6908900 272.393063
7/11/2007 543.610924 546.500932 540.010927 544.470949 6643300 271.963511
7/10/2007 543.790918 547.000908 541.650904 543.340933 7740800 271.399068
7/9/2007 543.000918 548.740929 540.260945 542.56092 7487500 271.00945
7/6/2007 541.250911 543.870929 538.730937 539.400921 5514400 269.431029
7/5/2007 535.560891 544.400924 532.150935 541.630932 9922700 270.544921
7/3/2007 531.060925 534.400918 527.500933 534.34094 3757500 266.903567
7/2/2007 525.490921 531.850925 524.200885 530.380894 7001200 264.925522
6/29/2007 526.020917 527.400889 519.460886 522.700896 7790200 261.089359
6/28/2007 524.880915 529.500898 523.800892 525.010918 8368000 262.243216
6/27/2007 525.00087 527.990923 519.560869 526.290907 12292000 262.882571
6/26/2007 532.730921 533.200939 526.240916 530.260939 11421500 264.865604
6/25/2007 528.980888 534.99089 523.380927 527.420922 15909300 263.447014
6/22/2007 516.420903 524.990884 516.10086 524.980898 14461300 262.228221
6/21/2007 510.980871 515.290888 506.280878 514.110882 8852400 256.798642
6/20/2007 516.960885 518.750897 509.060887 509.970873 8708800 254.730706
6/19/2007 514.010899 517.250909 511.540886 514.310909 8743200 256.898556
6/18/2007 506.180865 516.000877 504.240878 515.200891 9707900 257.343103
6/15/2007 508.190877 509.000879 501.230853 505.890872 12394400 252.692743
6/14/2007 505.380879 505.880855 501.700871 502.840872 9277000 251.169267
6/13/2007 507.090881 508.540878 498.690846 505.24086 14120600 252.368062
6/12/2007 508.710886 511.670888 503.170871 504.770873 12887000 252.133303
6/11/2007 514.020885 518.25086 510.000861 511.34089 9330100 255.41503
6/8/2007 516.200904 519.64088 509.46088 515.490854 12764000 257.487939
6/7/2007 519.75091 526.50092 512.510879 515.060903 21340600 257.273178
6/6/2007 516.750871 520.780881 515.260869 518.25086 15832400 258.866564
6/5/2007 509.750873 519.000916 506.610877 518.840894 20972400 259.161286
6/4/2007 497.910863 510.510884 497.590851 507.070878 14255200 253.282157
6/1/2007 501.000868 505.020861 497.930866 500.400848 9633800 249.950474
5/31/2007 500.56087 508.78088 497.060855 497.910863 17915400 248.706725
5/30/2007 484.50084 498.840851 483.00082 498.600849 14545800 249.051373
5/29/2007 485.000846 491.800848 484.000833 487.110841 10475000 243.312108
5/25/2007 479.700833 484.950824 477.270826 483.520829 10736900 241.518896
5/24/2007 475.150814 479.200827 471.500795 474.330826 8378400 236.928484
5/23/2007 480.820832 483.41083 473.750809 473.970808 10158300 236.748655
5/22/2007 473.000814 479.010816 473.000814 475.860803 7706700 237.692709
5/21/2007 469.530819 479.200827 466.720791 470.600796 12364700 235.065332
5/18/2007 472.030821 472.700804 469.750818 470.320819 7419400 234.925484
5/17/2007 472.460802 475.220809 470.810809 470.960814 9356100 235.245162
5/16/2007 462.000795 473.140803 459.02079 472.610807 13157500 236.069334
5/15/2007 461.96079 462.540807 457.410771 458.000775 8268800 228.771616
5/14/2007 465.480807 467.510791 460.0008 461.780796 7774300 230.659738
5/11/2007 461.830788 467.000798 461.000782 466.740794 5910100 233.13726
5/10/2007 467.040804 469.490814 461.020785 461.4708 7400100 230.504895
5/9/2007 466.150791 471.730811 463.880805 469.250812 7808800 234.391015
5/8/2007 466.130788 468.170788 464.730782 466.810788 5831900 233.172222
5/7/2007 472.14082 472.820821 466.470803 467.270789 6062700 233.401992
5/4/2007 470.120792 474.840818 465.8808 471.120805 7929500 235.325077
5/3/2007 466.220785 474.070821 465.290797 473.230799 7215200 236.379021
5/2/2007 468.650792 471.080799 465.730795 465.780786 6148300 232.657735
5/1/2007 472.190812 472.810804 464.170798 469.000793 7343800 234.266131
4/30/2007 479.150835 481.350827 471.380809 471.380809 7309600 235.45495
4/27/2007 480.070837 482.400831 478.330816 479.010816 5873200 239.266142
4/26/2007 478.100831 484.450818 477.110804 481.180819 8280600 240.350059
4/25/2007 480.000812 481.370829 476.110822 477.990831 7963300 238.756659
4/24/2007 478.610823 479.98081 475.550807 477.53083 7417000 238.526888
4/23/2007 480.100826 485.000846 478.260822 479.08081 11391600 239.301104
4/20/2007 490.520828 492.500851 482.020841 482.480842 24414100 240.999421
4/19/2007 474.500803 481.950816 469.590797 471.6508 22101700 235.58981
4/18/2007 471.260793 479.900829 469.530819 476.010808 11383400 237.767636
4/17/2007 473.8008 476.390829 471.600809 472.800818 6444200 236.164245
4/16/2007 468.460812 476.990818 468.150816 474.270818 10193800 236.89851
4/13/2007 468.450796 468.770808 463.360796 466.290809 5610400 232.912492
4/12/2007 464.00079 468.000811 462.240797 467.390805 5436000 233.461941
4/11/2007 466.060794 469.400817 462.610801 464.530786 7652500 232.033359
4/10/2007 467.090795 470.790806 465.160794 466.500792 5980800 233.017379
4/9/2007 472.980812 473.000814 465.590807 468.210794 6147100 233.871525
4/5/2007 471.300799 472.090798 469.620816 471.510812 5451900 235.519886
4/4/2007 472.14082 473.000814 469.580811 471.020822 7585800 235.275136
4/3/2007 464.050782 474.250815 464.00079 472.600821 13052300 236.064346
4/2/2007 457.760773 458.5308 452.120775 458.5308 6922700 229.036364
3/30/2007 462.100778 463.400801 456.140768 458.160796 6785600 228.851547
3/29/2007 464.550788 466.000786 455.000767 460.920802 8006800 230.230171
3/28/2007 461.870793 465.440802 460.150775 461.880779 9217500 230.70968
3/27/2007 463.550806 465.230788 460.340785 463.6208 7510300 231.578821
3/26/2007 460.550798 465.000803 455.620789 465.000803 9455800 232.268134
3/23/2007 461.450797 463.390784 457.080772 461.830788 8253300 230.684709
3/22/2007 455.610773 462.170803 452.530784 462.040801 11403900 230.789611
3/21/2007 445.30077 456.57078 445.210774 456.550777 11639900 228.047341
3/20/2007 445.79076 447.600776 443.600755 445.280768 6868600 222.417966
3/19/2007 443.250753 448.500775 440.630766 447.230771 10434200 223.391994
3/16/2007 445.650772 446.700776 439.890758 440.850765 11360600 220.205177
3/15/2007 447.86078 449.82077 443.94077 446.190753 7917800 222.872504
3/14/2007 443.230751 448.660766 439.000745 448.000768 16093800 223.776608
3/13/2007 450.110763 451.930764 442.830758 443.030754 12802300 221.294083
3/12/2007 452.57079 455.250785 451.110776 454.750779 6956700 227.148241
3/9/2007 458.000775 458.400798 450.100777 452.960766 9992600 226.254129
3/8/2007 459.220787 465.50081 454.100767 454.72079 10765700 227.133262
3/7/2007 462.690782 463.140797 454.290778 455.640792 13117100 227.592803
3/6/2007 447.470773 459.000787 447.380776 457.55079 15123800 228.546848
3/5/2007 437.020752 445.500767 437.00075 440.950748 12757800 220.255119
3/2/2007 445.11076 448.700771 438.680763 438.680763 13216400 219.12126
3/1/2007 442.670767 452.420785 440.000757 448.230754 17435400 223.891485
2/28/2007 450.410773 453.670786 443.040771 449.450766 16124700 224.500882
2/27/2007 455.000767 459.800773 447.170763 448.770765 18695300 224.161222
2/26/2007 472.830807 475.250828 463.750803 464.930809 7969500 232.233171
2/23/2007 475.750804 476.950813 467.800815 470.620798 7794200 235.075324
2/22/2007 478.690834 484.240835 474.390803 475.850817 11530700 237.687721
2/21/2007 469.840815 478.680817 467.740807 475.860803 11323400 237.692709
2/20/2007 468.470798 472.750796 464.71081 472.100815 8165600 235.814593
2/16/2007 462.800781 470.150811 462.060803 469.940798 12400200 234.735663
2/15/2007 466.000786 466.130788 460.720775 461.4708 8115000 230.504895
2/14/2007 460.0008 469.130796 459.220787 465.930791 11440200 232.732663
2/13/2007 459.150792 462.780778 457.260797 459.100801 8155600 229.321079
2/12/2007 460.6808 462.390802 455.020769 458.290798 11552100 228.916483
2/9/2007 471.6508 472.680802 461.500789 461.890796 9753600 230.714683
2/8/2007 468.050803 473.750809 465.150808 471.030808 8183900 235.280124
2/7/2007 473.820803 474.350829 468.780794 470.010792 8270400 234.770626
2/6/2007 468.100794 473.300824 467.260803 471.480823 10683600 235.504907
2/5/2007 477.500811 478.000817 466.190796 467.160789 14467800 233.347048
2/2/2007 482.610813 485.000846 477.810807 481.500832 12620000 240.509906
2/1/2007 506.000871 506.010857 481.53082 481.75082 31434700 240.634775
1/31/2007 496.490855 505.000858 495.510845 501.500874 24503600 250.499937
1/30/2007 494.000839 498.00086 491.22083 494.320852 8392200 246.913512
1/29/2007 498.00086 498.750854 490.500856 492.470831 9587100 245.989426
1/26/2007 490.930837 497.900847 487.03083 495.840843 11034100 247.672749
1/25/2007 501.000868 504.500852 485.660844 488.090851 12784700 243.801624
1/24/2007 484.450818 499.540854 483.290814 499.070867 12164000 249.286147
1/23/2007 480.790812 484.750828 477.290828 479.050822 9365900 239.286125
1/22/2007 492.500851 492.650856 478.500824 480.840834 10849100 240.180237
1/19/2007 487.980851 490.760829 486.740837 489.750831 9993800 244.630785
1/18/2007 494.520848 496.480838 487.430823 487.830846 11908400 243.671751
1/17/2007 503.39087 507.770881 494.38086 497.280855 13448300 248.392035
1/16/2007 507.550882 513.000869 503.300873 504.280853 15194500 251.888538
1/12/2007 501.990864 505.000858 500.000855 505.000858 8980800 252.248181
1/11/2007 497.200844 501.750862 496.180859 499.720848 14470400 249.610813
1/10/2007 484.430845 493.550855 482.040813 489.460837 11981700 244.485933
1/9/2007 485.45083 488.250842 481.200822 485.500822 10803000 242.507903
1/8/2007 487.690827 489.870847 482.200835 483.580838 9544400 241.54887
1/5/2007 482.500814 487.500848 478.110817 487.190821 13795600 243.352058
1/4/2007 469.000793 483.950842 468.350813 483.260825 15834200 241.389023
1/3/2007 466.000786 476.66082 461.110782 467.590802 15470700 233.561839
12/29/2006 462.100778 464.470808 459.860781 460.480804 5137500 230.010392
12/28/2006 467.120815 468.580798 462.250783 462.560779 6255700 231.04934
12/27/2006 460.0008 468.080791 459.100801 468.0308 8494600 233.781618
12/26/2006 456.520789 459.470774 454.590788 457.530787 4164100 228.536857
12/22/2006 457.500799 458.6408 452.730781 455.580784 8006400 227.562829
12/21/2006 464.180784 465.250791 452.340774 456.200776 13958700 227.872515
12/20/2006 470.000806 471.500795 462.330794 462.900795 8768300 231.219178
12/19/2006 461.720788 469.310789 458.500781 468.630789 13223300 234.081313
12/18/2006 482.510831 482.740816 460.720775 462.800781 16093200 231.169221
12/15/2006 482.640833 484.110833 479.840821 480.300822 10420400 239.910501
12/14/2006 480.250831 483.750815 477.260809 482.120824 9533300 240.819592
12/13/2006 484.690819 485.500822 477.020807 478.990814 9359100 239.256151
12/12/2006 483.850828 486.360846 480.28082 481.780839 8393200 240.64977
12/11/2006 484.920835 488.900853 483.800837 483.930839 6551200 241.723696
12/8/2006 481.94083 488.600843 480.000812 484.110833 7979500 241.813603
12/7/2006 490.230834 491.800848 482.420834 482.640833 9363500 241.079337
12/6/2006 486.960836 492.400837 484.520842 488.710843 8933900 244.11131
12/5/2006 487.400834 489.440835 484.890846 487.000841 8236700 243.257163
12/4/2006 483.00082 487.430823 479.350832 484.850841 9836400 242.183237
12/1/2006 485.980826 488.39083 478.500824 480.800829 11304900 240.160254
11/30/2006 484.190844 490.400842 481.550823 484.810836 11196700 242.163255
11/29/2006 494.240841 494.740848 482.250826 484.650845 12677900 242.083339
11/28/2006 481.130828 489.86083 477.030824 489.500843 15653500 244.505915
11/27/2006 501.370872 501.780851 484.750828 484.750828 14704200 242.13328
11/24/2006 504.500852 507.50086 504.000876 505.000858 3478300 252.248181
11/22/2006 510.970885 513.000869 505.780872 508.010883 9035100 253.75169
11/21/2006 496.540846 510.000861 495.830857 509.65086 16918100 254.570859
11/20/2006 498.400853 498.400853 492.650856 495.050844 10287300 247.278144
11/17/2006 493.250845 499.66087 493.000857 498.79086 11063200 249.146284
11/16/2006 495.000852 497.680847 492.560859 495.900851 10223200 247.702723
11/15/2006 493.430839 499.85085 491.93085 491.93085 16804100 245.719705
11/14/2006 480.700815 489.950827 480.500819 489.300846 14500900 244.406017
11/13/2006 474.900826 481.170833 474.140815 481.030814 8716200 240.275132
11/10/2006 473.780797 474.720802 470.2908 473.550812 5614200 236.538867
11/9/2006 476.500829 479.49082 471.860813 472.63081 9794900 236.079326
11/8/2006 470.350808 481.740834 468.600801 475.000809 15989600 237.263142
11/7/2006 476.950813 479.020833 471.770816 472.570802 9830800 236.049352
11/6/2006 473.770811 479.660828 472.3308 476.950813 10020300 238.237169
11/3/2006 472.230817 473.750809 465.060811 471.800805 9852100 235.664738
11/2/2006 467.500805 473.730806 466.380806 469.910809 10512500 234.720684
11/1/2006 478.760828 479.130832 465.260808 467.500805 10893200 233.516886
10/31/2006 478.060825 482.160829 473.840805 476.390829 12617800 237.957457
10/30/2006 474.820816 480.460813 470.010792 476.570823 13175300 238.047364
10/27/2006 483.90082 485.240817 472.490822 475.200806 13257400 237.36304
10/26/2006 487.680841 491.960839 484.20083 485.100829 14116000 242.308106
10/25/2006 477.490825 488.50083 475.110809 486.600848 18443700 243.057367
10/24/2006 476.280829 477.860829 471.410798 473.31081 17385300 236.418986
10/23/2006 462.280803 484.640828 460.370804 480.780826 30322200 240.150263
10/20/2006 458.990801 460.100783 453.590775 459.670802 23383000 229.605795
10/19/2006 420.230731 429.500745 419.570733 426.060739 23093200 212.817552
10/18/2006 422.990737 424.75073 417.500713 419.310728 12079600 209.445918
10/17/2006 420.300725 423.750717 416.700727 420.640709 10461000 210.110244
10/16/2006 427.700746 429.200735 421.340712 421.750722 8671100 210.664696
10/13/2006 427.760724 429.500745 425.560732 427.300723 7272100 213.436924
10/12/2006 428.56074 429.680739 424.000735 427.440742 9724200 213.506864
10/11/2006 425.02072 429.910724 423.760734 426.500737 11312900 213.037331
10/10/2006 431.560748 437.850757 422.390717 426.650742 19650500 213.112259
10/9/2006 424.800721 431.950755 423.420718 429.000739 15223300 214.286083
10/6/2006 410.220708 421.910713 409.75069 420.500721 14727900 210.04032
10/5/2006 414.700702 418.240721 410.860703 411.810693 11622900 205.699647
10/4/2006 404.970686 415.770709 403.050702 415.700715 13373500 207.642715
10/3/2006 401.290678 406.460689 398.190687 404.040698 10970300 201.818531
10/2/2006 401.900684 406.000688 400.800688 401.440683 7331100 200.519822
9/29/2006 405.130708 405.620698 401.410694 401.900684 6646500 200.749592
9/28/2006 404.080704 406.980698 400.540684 403.580697 10253000 201.58876
9/27/2006 406.300698 411.22069 402.370702 402.9207 11797400 201.259091
9/26/2006 405.500681 407.680701 401.770682 406.870698 10618300 203.232117
9/25/2006 405.580692 409.450711 402.500704 403.98069 11517500 201.788556
9/22/2006 404.980703 407.450685 401.360703 403.780694 9333900 201.688658
9/21/2006 400.300682 408.450698 399.860684 406.850696 21464200 203.222126
9/20/2006 407.100684 407.390708 394.620679 397.000695 18364000 198.302045
9/19/2006 415.460713 415.490701 392.740669 403.810682 28692800 201.703638
9/18/2006 410.000709 418.690706 409.470713 414.690716 14266600 207.13822
9/15/2006 407.480704 410.0507 406.740696 409.880692 15735000 204.735611
9/14/2006 404.300703 406.280695 401.930703 403.98069 10772300 201.788556
9/13/2006 395.150674 406.760699 395.100682 406.570688 19609500 203.082262
9/12/2006 385.000663 392.730683 384.880647 391.900678 10925100 195.754584
9/11/2006 378.260639 384.690667 377.770649 384.090647 9092200 191.85347
9/8/2006 376.720645 380.790659 376.720645 377.85066 6189800 188.736593
9/7/2006 379.390654 381.750667 377.400645 378.490654 7712700 189.056271
9/6/2006 382.100668 383.190647 379.660644 380.140648 7476000 189.880444
9/5/2006 379.870657 385.400656 377.44065 384.360668 8179000 191.988346
9/1/2006 380.990656 381.280649 377.190632 378.600654 5365700 189.111216
8/31/2006 381.490662 382.15066 378.200661 378.53066 5941900 189.076254
8/30/2006 379.21066 384.650661 378.510657 380.750654 8119000 190.185142
8/29/2006 380.780643 382.320668 377.200648 378.950655 8953400 189.286042
8/28/2006 375.610632 380.950651 375.000657 380.950651 8359100 190.28504
8/25/2006 373.080642 375.320639 372.500625 373.260636 4951800 186.443874
8/24/2006 374.440642 376.400632 372.260653 373.730653 6991000 186.678648
8/23/2006 377.640647 378.270655 372.660646 373.430643 7311800 186.528793
8/22/2006 377.730643 379.260651 374.840635 378.290658 8359300 188.956373
8/21/2006 378.100648 379.000647 375.220656 377.300662 8076700 188.461869
8/18/2006 386.310672 387.090655 380.750654 383.360655 9941500 191.488839
8/17/2006 386.390652 390.000666 383.92067 385.800649 10198400 192.707617
8/16/2006 383.480671 388.450655 382.12064 387.720663 11750200 193.666665
8/15/2006 374.110643 381.670656 372.600638 380.970653 13446500 190.295032
8/14/2006 371.500642 375.130628 368.670642 369.430622 9973800 184.53078
8/11/2006 374.400637 375.280633 368.000628 368.500634 7561200 184.066251
8/10/2006 373.880628 377.670635 372.46065 374.20064 8555700 186.913407
8/9/2006 382.800671 384.68065 376.360657 376.940644 8654200 188.28204
8/8/2006 382.820643 384.500656 379.090644 381.000642 11529300 190.310011
8/7/2006 371.500642 379.730639 371.150641 377.950643 7923200 188.786535
8/4/2006 379.560661 380.68066 371.75063 373.850639 10228500 186.738581
8/3/2006 364.980617 377.910637 363.360612 375.390633 12701300 187.507809
8/2/2006 375.600646 377.170659 365.200616 367.230631 14248700 183.431884
8/1/2006 385.110662 385.77066 375.510649 375.510649 10967300 187.567757
7/31/2006 388.000671 389.170661 383.310664 386.600665 9224900 193.107225
7/28/2006 382.000655 389.560668 381.730664 388.120656 8197700 193.866462
7/27/2006 387.370662 387.490678 377.950643 382.400648 11324400 191.009315
7/26/2006 388.200667 391.910664 383.000668 385.500669 11105200 192.557777
7/25/2006 385.020665 391.310675 383.800653 389.360671 11565300 194.48585
7/24/2006 392.82068 393.890687 381.210655 390.900665 16232700 195.255077
7/21/2006 386.140664 391.750673 377.690638 390.110665 23597300 194.860472
7/20/2006 404.2807 404.440691 385.66066 387.120674 25171300 193.36697
7/19/2006 395.010686 401.140673 394.660684 399.00069 17100800 199.301044
7/18/2006 409.75069 410.570709 397.740672 403.050702 17137500 201.324027
7/17/2006 404.630701 411.000691 403.720685 407.890714 11667300 203.741615
7/14/2006 410.330707 411.490711 398.610683 403.500686 15160800 201.548794
7/13/2006 414.000699 418.340704 406.830693 408.830688 13900800 204.211133
7/12/2006 422.090737 422.740718 416.730716 417.250725 9850100 208.416946
7/11/2006 418.510712 425.05074 413.030705 424.560719 11987300 212.068291
7/10/2006 423.440721 425.230734 416.380715 418.200716 8905900 208.891467
7/7/2006 426.050722 427.890726 415.880708 420.45073 12129000 210.015349
7/6/2006 423.380713 425.380739 421.980738 423.190733 7401700 211.383983
7/5/2006 421.520737 422.800726 415.640706 421.460729 10008500 210.519844
7/3/2006 420.04072 423.77072 419.450717 423.200719 4329500 211.388971
6/30/2006 415.600701 419.330731 412.330702 419.330731 12562800 209.45591
6/29/2006 407.990697 418.200716 405.820694 417.810709 13366200 208.696658
6/28/2006 404.010679 406.480692 401.130687 406.110687 7448700 202.852491
6/27/2006 405.710694 408.000714 401.010701 402.32068 8244900 200.95938
6/26/2006 406.750713 408.300693 403.250698 404.220692 7129000 201.908437
6/23/2006 402.760678 409.75069 400.74068 404.860687 10669400 202.228115
6/22/2006 401.580702 406.000688 388.000671 399.95068 11868000 199.775565
6/21/2006 391.060656 404.000693 389.750678 402.1307 17554200 200.864485
6/20/2006 388.030659 391.870659 386.510668 387.170666 8110000 193.391941
6/19/2006 390.850674 394.800672 386.980655 388.140659 15323300 193.876453
6/16/2006 389.100666 390.930685 388.000671 390.700669 10648900 195.155179
6/15/2006 386.620668 392.250679 383.000668 391.000679 13622100 195.305034
6/14/2006 389.830658 391.100662 378.520643 384.390657 15602200 192.003325
6/13/2006 380.900659 387.000658 378.12065 386.520654 15375500 193.06726
6/12/2006 388.340655 390.490656 381.000642 381.540654 10075700 190.579747
6/9/2006 392.190671 395.430681 385.350664 386.570676 12361100 193.092246
6/8/2006 387.750652 394.270677 378.590637 393.300684 20796600 196.453888
6/7/2006 393.240676 394.860681 386.500651 386.510668 17889300 193.062272
6/6/2006 376.580656 390.000666 376.300649 389.99068 20596400 194.800539
6/5/2006 376.180633 381.450657 374.150649 374.440642 11158600 187.033288
6/2/2006 386.840667 387.080669 377.450636 379.440645 12820600 189.530792
6/1/2006 373.540643 382.990651 371.600625 382.620647 12603000 191.119204
5/31/2006 373.800647 378.250653 366.780616 371.820624 16022300 185.724588
5/30/2006 378.280641 381.000642 371.450651 371.940641 8664300 185.784536
5/26/2006 384.550648 385.880659 380.030648 381.350643 7361400 190.484837
5/25/2006 379.080658 383.000668 372.310645 382.990651 16450500 191.304021
5/24/2006 377.350653 383.440666 371.610642 381.250661 19179200 190.434895
5/23/2006 374.210657 383.880664 373.560646 375.580643 18033200 187.602719
5/22/2006 367.850623 373.03065 365.250639 370.950644 17273200 185.290032
5/19/2006 373.280638 374.50065 360.570618 370.020626 22881700 184.825487
5/18/2006 378.780648 381.810644 370.710643 370.99065 11713600 185.310015
5/17/2006 370.610629 379.840638 370.220622 374.50065 21367300 187.063262
5/16/2006 375.990653 376.860633 369.890623 371.300646 13030700 185.464858
5/15/2006 375.930645 380.150665 368.250646 376.200635 17244500 187.912405
5/12/2006 383.540649 384.87066 373.550629 374.130646 20250700 186.878445
5/11/2006 403.420706 404.710682 384.98066 387.000658 17852100 193.307022
5/10/2006 408.31071 411.71071 401.860679 402.980677 12420700 201.28905
5/9/2006 395.700672 409.000696 393.750668 408.800699 18349600 204.196153
5/8/2006 395.110668 397.12068 390.050657 394.78067 10275500 197.193142
5/5/2006 397.600684 400.680672 391.780662 394.300666 12175400 196.95338
5/4/2006 395.030688 398.870687 392.210674 394.750681 9338800 197.178162
5/3/2006 396.350683 401.500691 390.880662 394.170664 16204800 196.888443
5/2/2006 401.080696 402.490687 388.400664 394.800672 26306800 197.203133
5/1/2006 418.470707 419.440731 398.550675 398.900676 20800000 199.251087
4/28/2006 418.630728 425.73074 416.300704 417.940711 14898100 208.761594
4/27/2006 422.910726 426.910747 419.390709 420.030734 16738200 209.805561
4/26/2006 427.740721 430.040726 423.530718 425.970742 14610100 212.772598
4/25/2006 439.630753 441.040745 426.000731 427.160734 19209600 213.367
4/24/2006 439.400768 444.700751 436.520746 440.500764 17738900 220.030352
4/21/2006 448.900768 450.720769 436.170744 437.100763 45271600 218.332049
4/20/2006 411.010708 416.000725 408.20071 415.000712 24634900 207.293063
4/19/2006 412.570704 413.640711 406.73071 410.500715 13614100 205.045312
4/18/2006 407.930689 409.830701 401.500691 404.240695 16336100 201.918429
4/17/2006 403.450695 412.50071 400.840694 406.820707 16580800 203.207146
4/13/2006 408.630692 409.760707 400.500678 402.160689 13154900 200.879465
4/12/2006 409.000696 411.33072 405.190685 408.950704 12079000 204.271081
4/11/2006 416.42072 419.100715 406.220687 409.660693 22297600 204.625721
4/10/2006 407.080711 417.170714 405.250693 416.380715 18710000 207.982375
4/7/2006 412.410713 412.850712 404.020695 406.160709 14104400 202.877477
4/6/2006 406.490708 413.890699 405.430687 411.180715 17261300 205.384973
4/5/2006 408.20071 414.570699 402.820686 407.990697 26921500 203.791557
4/4/2006 389.900683 404.900692 388.140659 404.340708 31549100 201.968386
4/3/2006 389.530679 392.470679 387.930677 389.700656 16306200 194.655672
3/31/2006 388.740679 391.870659 384.030669 390.000666 73316500 194.805527
3/30/2006 389.190663 393.50068 383.610643 388.440669 29533600 194.026308
3/29/2006 379.940652 399.00069 379.510639 394.980666 38197500 197.29304
3/28/2006 371.710625 377.860646 371.170644 377.200648 17958500 188.411912
3/27/2006 367.090643 371.710625 365.00062 369.690627 14100000 184.660653
3/24/2006 368.62062 370.09062 362.510635 365.800636 30474900 182.717601
3/23/2006 342.350601 345.750602 340.200571 341.8906 14925000 170.774526
3/22/2006 339.750586 344.100578 337.500573 340.220573 15248800 169.940346
3/21/2006 350.010597 351.660591 339.080572 339.920594 19735800 169.790506
3/20/2006 342.340585 350.090608 341.540599 348.190596 20893200 173.921376
3/17/2006 338.800595 341.780601 334.930577 339.790592 17167500 169.72557
3/16/2006 348.610591 348.75061 337.900566 338.770576 20108400 169.216072
3/15/2006 350.770608 352.300616 340.530569 344.500601 25633200 172.078222
3/14/2006 337.140585 352.37061 332.620555 351.160615 37039700 175.404902
3/13/2006 340.930593 346.100604 335.450586 337.060574 27386900 168.361925
3/10/2006 343.500589 344.500601 331.550579 337.500573 38796000 168.581705
3/9/2006 355.390621 358.530617 341.500593 343.000582 27925000 171.328962
3/8/2006 353.930607 360.030606 350.540592 353.880615 23579100 176.763544
3/7/2006 365.020623 368.450643 358.150627 364.450622 20835300 182.043268
3/6/2006 380.910645 383.400661 367.140634 368.100641 17946300 183.866454
3/3/2006 384.30066 387.24066 375.760637 378.180658 24013600 188.901428
3/2/2006 364.280614 381.100656 362.200608 376.450654 36797900 188.03729
3/1/2006 368.560642 369.450625 361.300609 364.800624 24212700 182.218094
2/28/2006 393.20067 397.540676 338.510572 362.620635 79170700 181.129188
2/27/2006 381.270663 391.700682 380.280667 390.380656 20500900 194.995333
2/24/2006 377.300662 380.070654 373.490651 377.400645 13017100 188.511811
2/23/2006 365.610626 381.240644 365.390627 378.070659 25197200 188.846483
2/22/2006 367.15062 368.950619 363.860619 365.49064 13000800 182.562757
2/21/2006 366.440631 373.540643 365.11062 366.590636 17437000 183.112206
2/17/2006 369.860635 372.140637 363.620617 368.750622 28747700 184.19112
2/16/2006 345.670591 367.000615 344.490585 366.460634 42790700 183.04727
2/15/2006 341.270578 346.00059 337.830571 342.38059 25990900 171.019276
2/14/2006 345.330607 351.69061 342.400593 343.320595 29417800 171.488809
2/13/2006 346.640585 350.6006 341.8906 345.70058 39583300 172.677612
2/10/2006 361.950621 364.500614 353.140607 362.610618 30561000 181.124185
2/9/2006 371.200632 374.400637 356.110596 358.770619 23914000 179.206103
2/8/2006 368.480632 370.69064 354.670615 369.080621 41764100 184.355955
2/7/2006 382.990651 383.700671 363.350626 367.920617 33385000 183.776532
2/6/2006 385.310659 389.900683 379.560661 385.100646 17947700 192.357965
2/3/2006 393.620666 393.900673 372.570649 381.55064 36700500 190.584735
2/2/2006 403.820699 406.500694 395.980679 396.040687 23703900 197.822521
2/1/2006 389.030672 402.000698 387.520667 401.780698 54448200 200.68966
1/31/2006 430.570752 439.600765 423.970716 432.660744 44297300 216.114258
1/30/2006 429.230724 433.280736 425.000718 426.820719 17242100 213.197162
1/27/2006 435.000754 438.220762 428.980736 433.490749 16967700 216.528846
1/26/2006 439.540756 439.990741 423.560737 434.270732 25949000 216.918448
1/25/2006 451.260781 454.23077 429.220738 433.000729 37620000 216.28408
1/24/2006 436.030756 444.950769 434.480745 443.030754 31045100 221.294083
1/23/2006 407.380691 428.390733 405.730697 427.500719 45653100 213.536823
1/20/2006 438.700765 440.030746 394.740664 399.460691 82541500 199.530815
1/19/2006 451.170784 453.490792 433.000729 436.450752 29183500 218.007368
1/18/2006 447.300766 457.36078 443.250753 444.910764 41124800 222.233149
1/17/2006 463.060786 469.900793 462.530791 467.110798 16602500 233.322077
1/13/2006 464.310786 466.890799 461.610788 466.250804 15370500 232.89251
1/12/2006 473.72082 474.990823 461.500789 463.630786 20326400 231.583809
1/11/2006 471.27081 475.110809 469.180818 471.630797 18082300 235.579819
1/10/2006 464.420786 470.250794 462.040801 469.760804 18262300 234.645756
1/9/2006 466.410795 473.400807 460.940805 466.900815 25679600 233.217191
1/6/2006 456.87079 470.500813 453.240773 465.660801 35646900 232.597803
1/5/2006 446.000773 451.550774 441.500746 451.240778 21697600 225.394994
1/4/2006 443.900765 448.960776 439.750739 445.240762 30687300 222.397983
1/3/2006 422.520719 435.670738 418.220719 435.23074 26340700 217.397972
12/30/2005 417.270728 418.210702 413.740694 414.860723 15231000 207.223139
12/29/2005 427.980723 428.730748 419.17071 420.15072 13943500 209.865494
12/28/2005 424.34072 427.780727 421.260732 426.690717 14289100 213.132226
12/27/2005 431.860728 431.860728 422.760721 424.64073 13455800 212.108257
12/23/2005 432.150751 432.500753 428.780739 430.930739 9224500 215.25012
12/22/2005 431.770731 432.86074 425.930736 432.040752 15149600 215.804571
12/21/2005 433.550757 436.860761 420.710734 426.330729 22527800 212.952412
12/20/2005 427.860737 432.200743 424.670719 429.740747 20244900 214.655718
12/19/2005 432.200743 446.210756 420.110714 424.600725 44037900 212.088274
12/16/2005 425.340733 432.500753 422.750735 430.150726 32783300 214.860502
12/15/2005 419.110732 423.140711 416.5007 422.550738 12136800 211.064305
12/14/2005 417.040712 419.730724 415.490701 418.960727 13310400 209.271092
12/13/2005 412.50071 418.00072 411.640716 417.490727 16388700 208.536827
12/12/2005 414.630707 415.210725 409.950717 412.61071 13952300 206.099256
12/9/2005 415.000712 415.780725 408.560697 409.200692 15344000 204.39595
12/8/2005 405.300685 410.650689 402.640692 410.650689 17886700 205.120224
12/7/2005 406.160709 406.700691 399.010676 404.220692 23419200 201.908437
12/6/2005 408.700686 416.410703 401.700688 404.540705 30363900 202.068284
12/5/2005 417.000707 417.500713 404.2807 405.850683 20655800 202.722619
12/2/2005 416.940729 419.530728 413.86071 417.70071 15143400 208.641713
12/1/2005 409.200692 415.44071 408.290707 414.090696 19562700 206.838509
11/30/2005 404.260697 408.450698 395.560683 404.910709 31310000 202.253101
11/29/2005 424.460737 426.400723 402.140686 403.540692 43152600 201.568777
11/28/2005 429.820727 431.240735 422.440739 423.480726 22099300 211.528834
11/25/2005 425.780731 428.75072 425.300728 428.620748 9716400 214.096278
11/23/2005 417.040712 424.720741 415.780725 422.860734 20245500 211.219148
11/22/2005 408.650694 417.310703 406.230704 416.470712 19263800 208.027328
11/21/2005 399.170697 409.980706 393.490664 409.360714 20747600 204.475881
11/18/2005 403.4907 404.500699 399.850698 400.210685 14103800 199.905437
11/17/2005 401.800701 403.810682 399.530685 403.450695 18493400 201.523824
11/16/2005 396.200678 398.850685 394.110686 398.150682 17455400 198.876464
11/15/2005 394.380677 397.000695 390.950657 392.800677 17314400 196.204135
11/14/2005 392.120677 398.220676 391.530674 396.970675 15674300 198.287051
11/11/2005 395.120685 396.900681 388.850679 390.400659 14180700 195.005324
11/10/2005 378.360652 391.35068 377.430633 391.100662 18325700 195.354976
11/9/2005 386.670659 388.290664 378.030653 379.150652 21012200 189.38594
11/8/2005 394.250675 395.590672 388.580657 389.900683 15854100 194.755586
11/7/2005 395.100682 397.470682 392.150666 395.030688 19254800 197.318026
11/4/2005 389.980663 391.790678 385.450647 390.430678 17715900 195.020319
11/3/2005 382.410664 386.580662 381.380663 385.950654 14952500 192.782544
11/2/2005 381.700645 385.000663 377.170659 379.680647 21209900 189.650673
11/1/2005 371.86063 383.900667 369.010627 379.380637 32834800 189.500818
10/31/2005 360.240619 374.750638 359.510627 372.140637 28793200 185.884434
10/28/2005 355.270605 358.950613 355.020617 358.170599 11851200 178.906393
10/27/2005 356.600616 357.090606 351.680593 353.060596 10307200 176.353944
10/26/2005 346.280597 356.000596 346.1906 355.440612 17881700 177.542763
10/25/2005 345.780591 347.400596 342.860594 346.910606 13808100 173.282021
10/24/2005 343.370586 349.300608 342.19058 348.650597 18934000 174.151147
10/21/2005 345.800594 346.430602 333.000576 339.900591 45956300 169.780515
10/20/2005 309.990539 311.13054 301.210515 303.200524 27927600 151.448813
10/19/2005 304.000509 309.870523 303.960535 308.700533 14073900 154.19607
10/18/2005 304.960517 307.960525 302.740523 303.280534 14208600 151.488778
10/17/2005 297.500518 305.200519 294.560518 305.000522 15190000 152.347913
10/14/2005 299.900506 300.230504 292.540489 296.140517 17102000 147.922336
10/13/2005 302.000514 302.000514 290.680513 297.44051 21214500 148.571683
10/12/2005 305.200519 307.190528 299.000506 300.970513 18682100 150.334921
10/11/2005 310.610531 312.650532 304.860534 306.100518 17149100 152.897362
10/10/2005 313.310529 314.820535 309.150517 310.650537 11186100 155.170098
10/7/2005 314.790546 316.670555 310.540537 312.990547 13591300 156.338935
10/6/2005 314.140534 314.48055 310.090522 312.750545 16047400 156.219054
10/5/2005 312.690537 314.900545 308.00053 310.710545 16719100 155.200072
10/4/2005 319.95054 321.280552 310.740534 311.000538 18357000 155.344924
10/3/2005 313.630542 320.110562 312.790551 318.680536 18389200 159.181087
9/30/2005 314.220545 317.50053 312.290544 316.460542 18371200 158.072199
9/29/2005 306.680535 310.720531 306.080515 309.620535 11269600 154.655612
9/28/2005 314.220545 315.100542 305.600512 306.000535 16054600 152.84742
9/27/2005 314.950537 318.410546 313.380523 313.940538 13797600 156.813456
9/26/2005 319.500556 320.950553 312.560535 314.280553 19862800 156.983293
9/23/2005 313.000533 317.210537 312.590524 315.360546 17031100 157.52275
9/22/2005 311.500545 319.220548 310.170533 311.370542 26110200 155.529741
9/21/2005 308.41054 313.760544 305.96053 311.900537 20315200 155.794474
9/20/2005 306.15054 311.300548 305.230538 307.910533 18772000 153.801465
9/19/2005 301.000501 306.000535 300.710508 303.790527 11566900 151.74352
9/16/2005 304.020512 304.500516 299.870517 300.200516 15216300 149.950308
9/15/2005 299.520516 306.750529 297.910497 302.620506 31048300 151.159094
9/14/2005 308.730522 313.280541 300.300529 303.000527 22636000 151.348915
9/13/2005 309.000543 315.530554 306.170512 311.680538 20676900 155.684585
9/12/2005 301.750526 311.420534 301.000501 309.740521 20850700 154.715545
9/9/2005 297.280519 299.10052 296.560513 299.090503 8813800 149.395856
9/8/2005 294.830508 299.280514 293.360509 295.390492 13276100 147.547699
9/7/2005 285.890493 295.500492 285.280487 294.870514 15055100 147.287969
9/6/2005 289.0005 289.390507 286.800478 287.110505 8456100 143.411841
9/2/2005 286.510485 289.990496 286.440491 288.450502 6894600 144.08117
9/1/2005 285.910495 287.500481 285.000479 286.25048 5504600 142.982258
8/31/2005 288.230503 288.500494 284.360485 286.000492 10105600 142.857389
8/30/2005 287.390481 289.510493 285.880476 287.270496 9619800 143.491756
8/29/2005 282.240473 289.120486 282.240473 288.450502 11850200 144.08117
8/26/2005 283.480488 285.020482 282.6605 283.580471 7538700 141.648587
8/25/2005 282.550469 284.000497 279.970488 282.590475 8785900 141.154083
8/24/2005 277.570469 284.750492 276.450471 282.570472 17250500 141.144092
8/23/2005 276.160477 279.740472 274.120477 279.580481 11686900 139.65059
8/22/2005 281.240491 281.470476 273.35048 274.010477 13677000 136.86837
8/19/2005 280.990473 281.450474 279.620486 280.000476 11127200 139.860378
8/18/2005 275.910459 280.500483 275.000473 279.99049 23834500 139.85539
8/17/2005 285.510503 286.570493 284.000497 285.100493 7795600 142.407839
8/16/2005 284.880494 287.790505 283.3405 285.650491 14271600 142.682563
8/15/2005 289.800486 292.770505 283.770481 284.000497 16410600 141.85839
8/12/2005 283.360472 290.20051 281.640484 289.720506 13221000 144.715537
8/11/2005 285.890493 286.580479 280.620468 284.050489 15086100 141.883361
8/10/2005 291.300505 292.330507 284.880494 285.68048 13809500 142.697542
8/9/2005 291.960503 292.680508 288.51048 291.570496 11601800 145.639608
8/8/2005 293.60051 295.650497 290.490503 291.250514 8997100 145.479777
8/5/2005 297.500518 298.510517 291.310491 292.35051 11923800 146.029226
8/4/2005 295.550514 299.000506 295.250504 297.730503 10512100 148.716535
8/3/2005 298.000524 299.720512 295.600506 297.300521 11905500 148.501759
8/2/2005 291.600485 299.520516 291.120512 299.190517 14634900 149.445813
8/1/2005 288.120504 292.500515 288.100501 291.610501 11367200 145.659591
7/29/2005 292.140497 292.840499 286.990489 287.760486 16789200 143.736506
7/28/2005 297.410521 297.410521 293.280498 293.500497 11895500 146.603645
7/27/2005 297.74052 298.230509 292.400501 296.930517 14489800 148.316942
7/26/2005 295.010502 298.000524 292.090505 296.090495 19707300 147.89735
7/25/2005 302.390521 303.290521 294.960511 295.850493 19389900 147.777469
7/22/2005 306.370539 309.250531 296.330497 302.400507 46948800 151.049204
7/21/2005 314.050538 317.80054 311.210521 313.940538 39727000 156.813456
7/20/2005 305.570523 312.610526 301.800518 312.00052 28728000 155.844416
7/19/2005 302.100528 310.350527 301.800518 309.900542 25337300 154.795476
7/18/2005 300.000519 301.900531 297.750506 299.540518 12462100 149.620638
7/15/2005 301.240503 303.40052 299.78052 301.190512 16939900 150.444811
7/14/2005 305.340538 306.750529 300.070513 300.890502 21415300 150.294956
7/13/2005 292.510501 299.240508 292.100491 298.860518 22961400 149.280978
7/12/2005 293.390497 294.400496 290.930501 291.780509 11773700 145.74451
7/11/2005 296.400522 296.600518 291.020498 293.350492 16843400 146.528717
7/8/2005 296.250517 297.500518 294.050495 296.230514 14971000 147.96729
7/7/2005 289.390507 295.800502 288.51048 295.540497 21424100 147.622626
7/6/2005 297.300521 297.600501 291.380486 291.520505 16060500 145.614638
7/5/2005 292.100491 295.980496 290.230498 295.710505 15044000 147.707545
7/1/2005 295.040491 296.2405 289.220499 291.250514 18524300 145.479777
6/30/2005 294.340519 298.930512 291.040501 294.150508 30301800 146.928326
6/29/2005 302.500521 304.38053 292.150513 292.720514 36734400 146.214043
6/28/2005 306.280512 309.250531 302.000514 302.000514 38215600 150.849408
6/27/2005 298.900523 304.470527 293.860515 304.100523 35739200 151.898363
6/24/2005 290.900512 298.000524 289.580487 297.250499 35675500 148.476773
6/23/2005 288.000487 294.810506 286.500499 289.710489 28218100 144.710534
6/22/2005 289.670484 292.32049 288.670502 289.30051 21026400 144.505749
6/21/2005 288.070482 290.300493 284.970491 287.840496 30377900 143.776472
6/20/2005 276.090483 287.670489 271.730475 286.700495 42206900 143.207041
6/17/2005 279.000464 280.300486 275.900473 280.300486 20946900 140.010233
6/16/2005 274.260465 278.300491 273.070472 277.440467 25018100 138.581652
6/15/2005 275.000473 277.300478 267.430444 274.800477 41922600 137.262976
6/14/2005 278.590485 281.240491 277.750463 278.350483 20259300 139.036205
6/13/2005 279.820483 284.190477 276.520465 282.750497 25702300 141.234014
6/10/2005 286.990489 287.280482 280.020479 282.500478 25488200 141.10913
6/9/2005 284.720503 288.500494 280.560491 286.310488 33005300 143.012232
6/8/2005 292.850516 293.190501 278.000481 279.560478 51594400 139.640598
6/7/2005 297.100494 299.59051 290.300493 293.120507 48828200 146.41384
6/6/2005 282.390478 293.750515 281.830494 290.940487 45220600 145.324919
6/3/2005 286.790492 289.30051 277.410478 280.260481 37705300 139.99025
6/2/2005 288.73051 289.780483 284.600487 287.900505 36082800 143.806446
6/1/2005 283.200481 292.890491 282.020474 288.000487 70647100 143.856387
5/31/2005 269.43047 278.400474 269.370462 277.27049 44640200 138.496748
5/27/2005 260.460435 266.050441 259.250439 266.00045 24459400 132.867357
5/26/2005 260.960441 263.760453 258.300449 259.200448 27194600 129.470753
5/25/2005 252.73043 260.980444 250.630436 260.810436 36251100 130.274943
5/24/2005 256.960451 265.440466 253.500442 256.000443 58303800 127.872349
5/23/2005 243.16042 258.100452 242.710421 255.450446 42936800 127.597625
5/20/2005 241.210417 241.670418 239.650405 241.61041 16388100 120.68452
5/19/2005 240.340406 241.170411 238.270402 239.180418 19505800 119.470738
5/18/2005 233.610399 239.970417 233.520402 239.160415 24716200 119.460747
5/17/2005 230.560399 233.450408 230.200397 233.130395 15676300 116.448749
5/16/2005 229.680387 231.62039 228.57039 231.050389 11405300 115.409785
5/13/2005 229.180396 231.090395 227.32039 229.240389 14886500 114.505689
5/12/2005 230.810403 232.230396 228.200386 228.720395 17963300 114.245952
5/11/2005 228.970399 231.980393 227.930396 231.290391 23043500 115.529666
5/10/2005 225.470384 227.800393 224.72039 227.800393 12739000 113.78641
5/9/2005 228.00039 228.500396 225.430394 226.020382 11115000 112.897294
5/6/2005 228.400398 229.25039 226.470382 228.020392 13578400 113.8963
5/5/2005 228.620397 228.620397 225.880394 226.980389 15075400 113.376818
5/4/2005 227.230393 229.880399 227.000392 228.500396 24257500 114.136062
5/3/2005 221.850384 228.150395 221.320374 226.19039 35693600 112.982213
5/2/2005 222.050381 223.70039 220.210377 222.290382 19607900 111.034157
4/29/2005 221.910377 222.250377 217.820375 220.000379 18409100 109.890299
4/28/2005 219.500372 222.080385 217.710375 219.450381 17430600 109.615575
4/27/2005 217.990367 220.850371 216.740366 219.78038 20606500 109.780409
4/26/2005 220.220378 222.000374 218.290377 218.750378 34673400 109.265923
4/25/2005 217.820375 224.740393 217.52038 223.530382 39828600 111.653537
4/22/2005 222.900388 224.000384 214.260367 215.810363 66659100 107.797384
4/21/2005 200.420347 205.000354 199.320336 204.220356 35636800 102.00817
4/20/2005 198.580343 200.500342 195.910334 198.100339 31018800 98.951218
4/19/2005 189.330331 192.000325 188.030324 191.400336 16923100 95.604563
4/18/2005 184.580316 187.880319 183.490322 186.970318 13149700 93.391767
4/15/2005 190.100328 190.34033 184.660311 185.000312 23241500 92.407748
4/14/2005 193.270328 194.360338 190.100328 191.450327 12351500 95.629534
4/13/2005 193.470325 194.320333 189.730324 192.930328 13160700 96.368795
4/12/2005 193.000338 194.420331 189.410327 193.96033 14694000 96.883282
4/11/2005 193.090335 194.800336 192.320322 193.230338 10861500 96.518651
4/8/2005 193.690339 195.100331 191.450327 192.050332 10271500 95.929237
4/7/2005 188.780318 194.620327 188.64033 193.760334 19456900 96.783383
4/6/2005 189.240319 189.650328 187.580324 189.220331 10544500 94.51565
4/5/2005 187.730329 190.260319 187.570323 188.57032 17538800 94.190969
4/4/2005 179.950302 185.320324 179.840302 185.29032 16213200 92.552607
4/1/2005 181.760317 182.95031 179.990307 180.040314 12410200 89.930227
3/31/2005 177.950307 181.390313 177.640311 180.510316 13587900 90.164993
3/30/2005 180.640303 181.450306 179.600316 180.450308 12518800 90.135019
3/29/2005 181.050313 183.280308 178.070308 179.570312 12994400 89.69546
3/28/2005 181.680306 184.800315 180.950315 181.420317 17541400 90.619539
3/24/2005 180.700311 180.860318 179.200307 179.250314 7438100 89.535621
3/23/2005 177.970309 180.24031 177.970309 178.980308 9726200 89.400753
3/22/2005 181.180315 181.940311 177.850308 178.600303 11305500 89.21094
3/21/2005 179.270302 182.170311 177.250304 180.880305 15023400 90.349803
3/18/2005 178.810301 180.400317 178.310309 180.040314 14233000 89.930227
3/17/2005 177.130303 179.640306 175.800307 179.290304 16583100 89.555597
3/16/2005 176.700306 178.610304 175.010307 175.600295 14265800 87.712435
3/15/2005 175.3003 180.000308 174.210306 178.610304 20922200 89.215936
3/14/2005 178.330312 178.400306 172.570298 174.990304 22376600 87.407744
3/11/2005 180.440307 180.950315 177.150306 177.800302 16116700 88.811339
3/10/2005 181.010307 181.200318 177.400309 179.980306 22003100 89.900253
3/9/2005 184.210312 184.65031 180.160315 181.350307 22805900 90.584569
3/8/2005 189.100331 189.850325 184.970323 185.200323 16152400 92.507654
3/7/2005 187.78032 189.600322 187.030326 188.810322 17399700 94.31085
3/4/2005 186.700327 187.250325 185.070321 185.900326 13598900 92.857306
3/3/2005 186.130327 187.750316 184.31031 187.010323 15274200 93.41175
3/2/2005 185.950318 187.670321 184.360317 185.180321 14625500 92.497663
3/1/2005 189.290326 189.750327 182.000319 186.060317 18692100 92.937221
2/28/2005 186.000324 189.870328 185.850319 187.990318 15695300 93.901258
2/25/2005 189.150322 189.920319 185.510319 185.870322 20021700 92.842319
2/24/2005 183.370321 189.850325 182.230319 188.890317 51822000 94.350808
2/23/2005 193.300332 194.480339 188.660317 193.950329 31288700 96.878286
2/22/2005 196.500337 198.90034 190.390321 191.370332 27068400 95.589576
2/18/2005 198.510333 198.840347 196.660343 197.950334 17035300 98.876291
2/17/2005 197.830333 199.750348 196.810333 197.900343 20906800 98.85132
2/16/2005 194.700338 199.330337 194.30033 198.410335 33188400 99.106061
2/15/2005 193.600327 199.840345 193.080333 195.230333 51758800 97.517649
2/14/2005 182.850311 193.080333 181.000306 192.990336 77413400 96.398769
2/11/2005 186.660322 192.320322 186.070319 187.400315 26330200 93.606551
2/10/2005 191.970336 192.210323 185.250315 187.980317 38107600 93.896262
2/9/2005 200.760347 201.600338 189.460318 191.580329 34471600 95.69447
2/8/2005 196.960338 200.020339 194.530331 198.640336 23045900 99.220947
2/7/2005 205.260359 206.40036 195.510341 196.030335 26017900 97.91725
2/4/2005 206.470354 207.750359 202.600351 204.360344 29749600 102.078094
2/3/2005 205.99035 213.370369 205.810357 210.860367 26073400 105.324858
2/2/2005 215.550374 216.800374 203.660357 205.960346 65844300 102.877296
2/1/2005 194.380341 196.660343 190.630323 191.900327 37819100 95.854309
1/31/2005 193.690339 196.360333 191.720333 195.62034 19265200 97.712458
1/28/2005 190.020333 194.700338 186.340324 190.34033 24507900 95.07509
1/27/2005 188.76033 188.860329 185.200323 188.080315 13304400 93.946211
1/26/2005 179.270302 189.410327 179.150301 189.240319 24708000 94.525634
1/25/2005 181.940311 182.240305 176.290296 177.120301 21398200 88.471679
1/24/2005 188.690321 189.330331 180.320306 180.720314 28150400 90.269887
1/21/2005 194.540332 195.360336 188.12032 188.280327 18586100 94.046117
1/20/2005 192.500331 196.250334 192.000325 193.92034 18070600 96.863307
1/19/2005 204.650353 205.300349 196.710335 197.300338 22599700 98.551617
1/18/2005 200.970345 205.020357 198.660338 203.900343 26443900 101.848323
1/14/2005 196.00033 200.010337 194.130338 199.970347 19352700 99.885288
1/13/2005 195.380338 197.390335 194.050327 195.330332 13750000 97.567598
1/12/2005 194.330334 195.930336 190.500321 195.380338 16416800 97.592577
1/11/2005 195.62034 197.710332 193.180332 193.540334 13969500 96.673494
1/10/2005 194.500326 198.100339 191.830333 195.060341 15135600 97.432738
1/7/2005 190.640325 194.250339 188.780318 193.85033 19398200 96.828337
1/6/2005 195.080328 195.900332 187.720328 188.550317 20851900 94.180978
1/5/2005 193.450337 196.900345 192.230325 193.51033 16534800 96.658507
1/4/2005 201.400342 202.93035 193.480326 194.500326 27614900 97.15301
1/3/2005 197.400336 203.640354 195.460334 202.710351 31807000 101.253921
12/31/2004 199.230339 199.88035 192.560324 192.790325 15394400 96.298863
12/30/2004 192.970334 198.230341 191.850335 197.600333 11852800 98.701465
12/29/2004 191.780326 193.520332 191.780326 192.900324 5376200 96.353808
12/28/2004 192.110325 193.550336 191.010329 192.760336 8322500 96.283884
12/27/2004 189.150322 193.300332 189.100331 191.910328 12253900 95.859305
12/23/2004 187.450322 188.600324 186.000324 187.900321 7256200 93.856304
12/22/2004 183.900316 186.850317 183.010318 186.300319 7843200 93.057102
12/21/2004 186.31032 187.880319 183.400309 183.750311 11073900 91.783372
12/20/2004 182.000319 188.46032 181.870317 185.020314 19742600 92.417739
12/17/2004 176.760299 180.500315 176.550301 180.080304 14827600 89.950202
12/16/2004 176.950309 180.490314 175.950296 176.470305 17209800 88.147006
12/15/2004 177.990312 180.69031 176.6603 179.780309 23027900 89.800354
12/14/2004 171.0003 178.820302 169.600294 178.6903 22259800 89.255894
12/13/2004 172.17029 173.180304 169.450289 170.450287 9673200 85.140003
12/10/2004 173.430292 174.880305 171.290293 171.650296 8666700 85.739409
12/9/2004 170.25029 173.500301 168.470294 173.430292 15365300 86.628517
12/8/2004 170.350289 173.680295 168.730284 169.980284 15140000 84.905237
12/7/2004 176.000303 176.200299 170.550285 171.430297 13793200 85.629519
12/6/2004 179.130313 180.700311 176.020306 176.290296 12554800 88.057091
12/3/2004 179.950302 181.060314 177.600305 180.400317 11782300 90.110048
12/2/2004 179.90031 181.510314 178.550311 179.400304 12568700 89.610541
12/1/2004 181.950312 182.50031 179.550309 179.960303 15787100 89.890261
11/30/2004 180.710313 183.000316 180.250312 181.980316 15457600 90.899259
11/29/2004 180.360311 182.95031 177.510308 181.050313 21413100 90.434722
11/26/2004 175.800307 180.030313 175.320303 179.390302 13008700 89.605546
11/24/2004 174.820296 177.210298 172.51029 174.760304 30676400 87.292859
11/23/2004 167.970288 170.830292 166.500288 167.520288 24919600 83.676468
11/22/2004 164.470289 169.500296 161.310275 165.100282 24829000 82.467673
11/19/2004 169.100288 169.980284 166.520291 169.400298 17604300 84.615533
11/18/2004 170.290296 174.420303 165.730291 167.540291 33383800 83.686459
11/17/2004 169.020292 177.500307 169.00029 172.500289 36401600 86.16398
11/16/2004 177.500307 179.470313 170.830292 172.540294 41991500 86.183963
11/15/2004 180.450308 188.320317 178.750308 184.870325 23892200 92.342819
11/12/2004 185.230312 189.800318 177.400309 182.000319 33617600 90.90925
11/11/2004 169.130292 183.750311 167.57028 183.020319 30083200 91.418741
11/10/2004 170.670286 172.520291 166.33028 167.860288 21367700 83.846298
11/9/2004 174.100306 175.200302 165.27029 168.700295 22211300 84.265882
11/8/2004 170.93029 175.440304 169.400298 172.550295 22467400 86.188959
11/5/2004 181.980316 182.300314 168.55029 169.350291 39814800 84.590555
11/4/2004 188.440318 190.400323 183.350318 184.700317 28927200 92.257901
11/3/2004 198.180335 201.600338 190.750324 191.670326 27881400 95.739424
11/2/2004 198.780339 199.250342 193.340338 194.870331 22777500 97.337827
11/1/2004 193.550336 197.670342 191.270333 196.030335 24541300 97.91725
10/29/2004 198.890339 199.950344 190.600319 190.640325 42483600 95.224937
10/28/2004 186.680325 194.390327 185.600316 193.300332 29804800 96.553613
10/27/2004 182.720309 189.520326 181.770318 185.97032 26813100 92.892268
10/26/2004 186.340324 192.640335 180.000308 181.800307 44781400 90.809344
10/25/2004 176.400296 194.430332 172.550295 187.400315 65773900 93.606551
10/22/2004 170.540299 180.170316 164.080282 172.430294 74060200 86.129018
10/21/2004 144.400252 150.130262 141.620243 149.380252 29288200 74.615511
10/20/2004 148.030253 148.990261 139.600245 140.490243 22830600 70.174947
10/19/2004 150.500251 152.400263 147.350253 147.940256 18195900 73.896232
10/18/2004 143.200243 149.200259 141.210249 149.160253 14103000 74.505621
10/15/2004 144.930247 145.500248 141.950242 144.110243 13257400 71.983139
10/14/2004 141.010237 142.380239 138.560242 142.000249 10491700 70.929195
10/13/2004 143.320244 143.550244 140.080234 140.900238 19860000 70.379739
10/12/2004 134.440236 137.610236 133.400233 137.400238 11720800 68.631488
10/11/2004 137.00023 138.860237 133.850233 135.260224 10521800 67.56255
10/8/2004 138.720233 139.680241 137.020233 137.730237 11122000 68.796322
10/7/2004 136.920235 139.880237 136.550231 138.850236 14182100 69.355762
10/6/2004 137.550243 138.450243 136.000233 137.080241 13444900 68.471649
10/5/2004 134.660235 138.530238 132.240229 138.370232 15044200 69.116
10/4/2004 135.250238 136.870228 134.030226 135.060228 13084600 67.462651
10/1/2004 130.800218 134.240224 128.900221 132.580229 15196700 66.223891
9/30/2004 129.900219 132.300222 129.000219 129.600224 13823300 64.735377
9/29/2004 126.700214 135.020238 126.23022 131.080225 30661400 65.474638
9/28/2004 121.300211 127.400217 120.210209 126.860221 17009400 63.366744
9/27/2004 119.560205 120.880207 117.800204 118.260205 7099600 59.071031
9/24/2004 120.940208 124.100214 119.760209 119.830203 9166700 59.855246
9/23/2004 118.840207 122.630207 117.020198 120.820207 8576100 60.349754
9/22/2004 117.400203 119.670204 116.8102 118.380206 7617100 59.130972
9/21/2004 119.810208 120.420206 117.510203 117.840202 7263000 58.86124
9/20/2004 116.950204 121.600205 116.770202 119.360208 10679200 59.620484
9/17/2004 114.420198 117.4902 113.550195 117.4902 9517400 58.686414
9/16/2004 112.340192 115.800201 111.650191 113.970198 9310200 56.928171
9/15/2004 110.560189 114.230195 110.200186 112.000192 10763900 55.944152
9/14/2004 107.450181 112.000192 106.790184 111.490192 10880300 55.689407
9/13/2004 106.630185 108.410189 106.460185 107.500188 7881300 53.696398
9/10/2004 101.600178 106.560183 101.300176 105.330177 8740200 52.612476
9/9/2004 102.530174 102.710175 101.000173 102.310174 4080900 51.103983
9/8/2004 100.740176 103.03018 100.500174 102.300173 5009200 51.098988
9/7/2004 101.010175 102.000178 99.610169 101.580175 5875200 50.739348
9/3/2004 100.950174 101.740174 99.320168 100.010169 5176800 49.95513
9/2/2004 99.190173 102.370175 98.94017 101.510173 15190400 50.704382
9/1/2004 102.700174 102.97018 99.670169 100.250171 9181600 50.075011
8/31/2004 102.300173 103.71018 102.160177 102.370175 4941200 51.133953
8/30/2004 105.280178 105.490184 102.010172 102.010172 5221400 50.954132
8/27/2004 108.100185 108.620186 105.69018 106.150181 6241200 53.022069
8/26/2004 104.95018 107.950188 104.660179 107.910182 7128600 53.90119
8/25/2004 104.960181 108.000187 103.88018 106.000184 9232100 52.947145
8/24/2004 111.240189 111.600192 103.570177 104.870176 15319700 52.382705
8/23/2004 110.750191 113.480193 109.050183 109.400185 18342800 54.645447
8/20/2004 101.010175 109.080187 100.500174 108.310183 22942800 54.10099
8/19/2004 100.000168 104.060182 95.960165 100.340176 44871300 50.119968
Sign up for free to join this conversation on GitHub. Already have an account? Sign in to comment