MULTIPLE REGRESSION

profileboyupe
hw5-example.xlsx
Home>Mathematics homework help>Numerical analysis homework help>MULTIPLE REGRESSION

Regression-DJI

SUMMARY OUTPUT
Regression Statistics
Multiple R 0.8117358687
R Square 0.6589151205
Adjusted R Square 0.6574103343
Standard Error 882.7840498814
Observations 684
ANOVA
df SS MS F Significance F
Regression 3 1023728689.96708 341242896.655693 437.8795512627 2.52148233388266E-158
Residual 680 529929221.533006 779307.678725009
Total 683 1553657911.50008
Coefficients Standard Error t Stat P-value Lower 95% Upper 95% Lower 95.0% Upper 95.0%
Intercept 4612.5138073415 268.1190548593 17.2032301463 2.45847266876348E-55 4086.0731189169 5138.9544957661 4086.0731189169 5138.9544957661
JP Morgan ADJ Close 128.9214987647 6.6103310632 19.5030320769 1.27281924778408E-67 115.9423867898 141.9006107396 115.9423867898 141.9006107396
Wal-Mart ADJ Close 22.9878288282 5.2953598961 4.3411268127 0.000016332 12.5906084194 33.385049237 12.5906084194 33.385049237
Exxon Mobil ADJ Close 15.0319404298 2.648566639 5.6755001774 0.0000000205 9.8315892443 20.2322916153 9.8315892443 20.2322916153

DowJones

Date Open High Low Close Avg Vol DJI ADJ Close JP Morgan ADJ Close Wal-Mart ADJ Close Exxon Mobil ADJ Close
Feb 11, 2013 13,992.97 14,038.97 13,906.73 13,981.76 1,266,500 13,981.76 48.88 69.3 88.36
Feb 4, 2013 14,009.79 14,022.62 13,852.20 13,992.97 1,221,500 13,992.97 48.63 71.48 88.61
Jan 28, 2013 13,895.98 14,019.78 13,860.58 14,009.79 1,220,000 14,009.79 47.85 70.49 89.47
Jan 22, 2013 13,649.70 13,895.98 13,622.96 13,895.98 1,259,600 13,895.98 47.16 69 91.15
Jan 14, 2013 13,488.43 13,649.93 13,445.80 13,649.70 1,568,100 13,649.70 46.46 69.2 90.22
Jan 7, 2013 13,436.13 13,496.68 13,293.13 13,488.43 1,236,900 13,488.43 46.14 68.63 89.04
Dec 31, 2012 12,938.19 13,447.11 12,883.89 13,435.21 1,360,900 13,435.21 45.36 69.06 88.4
Dec 24, 2012 13,190.15 13,190.38 12,926.86 12,938.11 783,100 12,938.11 42.94 67.61 84.56
Dec 17, 2012 13,135.17 13,365.86 13,122.53 13,190.84 1,955,900 13,190.84 43.7 68.65 86.68
Dec 10, 2012 13,154.89 13,329.44 13,118.46 13,135.01 1,178,700 13,135.01 42.52 68.75 87.52
Dec 3, 2012 13,027.73 13,157.28 12,923.44 13,155.13 1,280,800 13,155.13 42.27 72.29 88.04
Nov 26, 2012 13,008.45 13,062.56 12,765.32 13,025.58 1,295,900 13,025.58 40.8 71.62 87.58
Nov 19, 2012 12,590.23 13,011.45 12,590.23 13,009.53 1,073,700 13,009.53 40.81 69.81 88.52
Nov 12, 2012 12,815.93 12,898.25 12,471.49 12,588.31 1,386,000 12,588.31 39.26 67.65 85.9
Nov 5, 2012 13,092.28 13,290.75 12,743.39 12,815.39 1,270,600 12,815.39 40.34 71.91 86.66
Oct 31, 2012 13,107.44 13,289.45 13,052.07 13,093.16 1,387,700 13,093.16 42.13 72.37 89.14
Oct 22, 2012 13,344.28 13,368.55 13,017.37 13,107.21 1,208,000 13,107.21 40.88 74.7 89.48
Oct 15, 2012 13,329.54 13,588.73 13,312.22 13,343.51 1,462,700 13,343.51 42.03 75.2 91
Oct 8, 2012 13,589.26 13,610.38 13,296.43 13,328.85 952,800 13,328.85 41.34 75.39 89.89
Oct 1, 2012 13,437.66 13,661.87 13,424.92 13,610.15 1,045,200 13,610.15 41.43 74.72 91.39
Sep 24, 2012 13,577.85 13,620.21 13,367.27 13,437.13 1,288,500 13,437.13 39.91 73.39 90.3
Sep 17, 2012 13,588.57 13,647.10 13,503.00 13,579.47 1,824,900 13,579.47 40.3 74.04 90.77
Sep 10, 2012 13,308.56 13,653.24 13,251.39 13,593.37 1,354,300 13,593.37 40.98 74.09 91.14
Sep 4, 2012 13,092.15 13,320.27 12,977.09 13,306.64 1,168,300 13,306.64 38.75 73.41 88.79
Aug 27, 2012 13,157.74 13,176.17 12,978.91 13,090.84 957,900 13,090.84 36.62 72.2 86.21
Aug 20, 2012 13,274.58 13,330.76 13,027.20 13,157.97 1,025,400 13,157.97 36.65 71.71 86.95
Aug 13, 2012 13,204.93 13,281.32 13,112.94 13,275.20 964,400 13,275.20 36.46 71.59 87.29
Aug 6, 2012 13,099.88 13,215.97 13,094.96 13,207.95 870,800 13,207.95 36.45 73.27 87.33
Jul 30, 2012 13,075.35 13,133.18 12,778.90 13,096.17 1,151,300 13,096.17 35.58 73.74 85.89
Jul 23, 2012 12,820.45 13,117.74 12,521.84 13,075.66 1,383,400 13,075.66 36.37 73.71 85.8
Jul 16, 2012 12,776.33 12,977.57 12,645.10 12,822.57 1,386,800 12,822.57 33.42 71.46 84.32
Jul 9, 2012 12,772.02 12,830.29 12,492.25 12,777.09 1,214,300 12,777.09 35.56 72.38 83.85
Jul 2, 2012 12,879.71 12,961.30 12,702.99 12,772.47 920,100 12,772.47 33.42 70.58 83.2
Jun 25, 2012 12,639.80 12,880.39 12,450.17 12,880.09 1,317,600 12,880.09 34.93 68.96 83.95
Jun 18, 2012 12,767.02 12,898.94 12,561.46 12,640.78 1,424,600 12,640.78 35.19 66.57 80.56
Jun 11, 2012 12,553.81 12,774.70 12,398.48 12,767.17 1,542,200 12,767.17 34.25 67.01 81.65
Jun 4, 2012 12,119.85 12,555.26 12,035.09 12,554.20 1,236,900 12,554.20 32.93 67.48 79.31
May 29, 2012 12,454.83 12,611.61 12,107.48 12,118.57 1,496,000 12,118.57 31.22 64.84 76.45
May 21, 2012 12,369.15 12,575.96 12,311.56 12,454.83 1,295,500 12,454.83 32.75 64.6 80.53
May 14, 2012 12,818.49 12,818.86 12,336.76 12,369.38 1,661,000 12,369.38 32.74 61.75 79.93
May 7, 2012 13,035.85 13,049.09 12,748.48 12,820.60 1,392,300 12,820.60 36.14 58.77 81.53
Apr 30, 2012 13,228.31 13,338.66 13,022.34 13,038.27 1,135,800 13,038.27 40.82 57.67 82.4
Apr 23, 2012 13,028.20 13,266.68 12,845.58 13,228.31 1,254,300 13,228.31 42.38 57.99 83.87
Apr 16, 2012 12,850.88 13,131.36 12,850.80 13,029.26 1,403,400 13,029.26 41.77 61.35 83.11
Apr 9, 2012 13,057.57 13,057.72 12,710.56 12,849.59 1,301,700 12,849.59 42.25 58.72 80.82
Apr 2, 2012 13,211.36 13,297.11 13,012.46 13,060.14 1,168,200 13,060.14 43.35 59.61 82.65
Mar 26, 2012 13,082.62 13,264.98 13,032.67 13,212.04 1,400,600 13,212.04 44.66 60.13 84.51
Mar 19, 2012 13,231.94 13,269.71 13,002.77 13,080.73 1,311,200 13,080.73 43.87 59.68 83.36
Mar 12, 2012 12,920.58 13,289.08 12,919.98 13,232.62 1,962,000 13,232.62 43.29 59.77 84.23
Mar 5, 2012 12,977.34 12,977.34 12,734.86 12,922.02 1,265,600 12,922.02 39.86 59.03 82.14
Feb 27, 2012 12,981.13 13,055.75 12,882.59 12,977.57 1,348,100 12,977.57 39.47 57.59 84.12
Feb 21, 2012 12,949.34 13,013.82 12,882.67 12,982.95 1,247,200 12,982.95 37.18 57.38 85.1
Feb 13, 2012 12,799.11 12,967.92 12,753.62 12,949.87 1,457,900 12,949.87 37.37 60.98 83.43
Feb 6, 2012 12,860.72 12,924.71 12,743.56 12,801.23 1,286,200 12,801.23 36.53 60.41 81.65
Jan 30, 2012 12,659.17 12,869.95 12,529.41 12,862.23 1,398,400 12,862.23 37.18 60.54 82.29
Jan 23, 2012 12,720.25 12,841.95 12,580.12 12,660.46 1,411,900 12,660.46 36.15 59.25 83.18
Jan 17, 2012 12,423.12 12,720.48 12,423.12 12,720.48 1,764,900 12,720.48 36.29 59.54 84.78
Jan 9, 2012 12,359.31 12,514.69 12,311.79 12,422.06 1,366,700 12,422.06 34.89 58.11 82.26
Jan 3, 2012 12,221.19 12,479.65 12,221.19 12,359.92 1,468,100 12,359.92 34.35 57.58 82.49
Dec 27, 2011 12,293.47 12,328.47 12,140.17 12,217.56 712,600 12,217.56 32.07 58.32 82.14
Dec 19, 2011 11,866.54 12,297.44 11,735.19 12,294.00 1,391,200 12,294.00 32.38 58.55 82.58
Dec 12, 2011 12,181.08 12,181.38 11,786.47 11,866.39 2,017,300 11,866.39 30.76 56.87 77.68
Dec 5, 2011 12,021.54 12,257.67 11,966.22 12,184.26 1,576,600 12,184.26 32 56.92 78.82
Nov 28, 2011 11,232.47 12,146.68 11,232.16 12,019.42 1,885,000 12,019.42 31.18 56.34 77.32
Nov 21, 2011 11,795.55 11,795.70 11,231.43 11,231.65 1,398,000 11,231.65 27.47 55.18 71.61
Nov 14, 2011 12,153.00 12,170.56 11,676.35 11,796.16 1,302,800 11,796.16 29.53 55.51 75.49
Nov 7, 2011 11,983.02 12,187.51 11,736.93 12,153.68 1,332,800 12,153.68 32.1 57.42 77.25
Oct 31, 2011 12,229.22 12,229.29 11,630.03 11,983.24 1,685,000 11,983.24 32.76 55.77 75.64
Oct 24, 2011 11,807.96 12,284.31 11,682.52 12,231.11 1,844,600 12,231.11 35.39 55.43 78.49
Oct 17, 2011 11,643.35 11,812.46 11,296.12 11,808.79 1,882,900 11,808.79 32.23 55.21 77.19
Oct 10, 2011 11,104.56 11,646.83 11,104.56 11,644.49 1,486,600 11,644.49 30.76 53.79 75.25
Oct 3, 2011 10,912.10 11,232.05 10,404.49 11,103.12 2,229,700 11,103.12 29.61 52.08 70.86
Sep 26, 2011 10,771.78 11,369.30 10,771.78 10,913.38 2,030,500 10,913.38 28.8 50.34 69.97
Sep 19, 2011 11,506.82 11,550.22 10,597.14 10,771.48 2,131,600 10,771.48 28.29 49.27 66.77
Sep 12, 2011 10,990.01 11,532.47 10,824.76 11,509.09 2,355,400 11,509.09 31.96 51.06 71.82
Sep 6, 2011 11,237.31 11,477.30 10,932.53 10,992.13 1,962,300 10,992.13 30.67 49.81 68.41
Aug 29, 2011 11,286.65 11,716.84 11,211.35 11,240.26 1,884,200 11,240.26 33.11 50.46 69.5
Aug 22, 2011 10,820.37 11,406.39 10,820.37 11,284.54 2,395,300 11,284.54 34.62 51.31 69.98
Aug 15, 2011 11,269.85 11,529.67 10,801.41 10,817.65 2,384,100 10,817.65 32.84 50.72 67.24
Aug 8, 2011 11,433.93 11,434.09 10,604.07 11,269.02 3,857,800 11,269.02 34.33 48.25 69.36
Aug 1, 2011 12,144.22 12,282.42 11,139.00 11,444.61 2,590,300 11,444.61 35.95 48.96 71.6
Jul 25, 2011 12,679.72 12,679.95 12,083.45 12,143.24 1,672,500 12,143.24 38.67 50.75 76.36
Jul 18, 2011 12,475.11 12,751.43 12,296.23 12,681.16 1,564,000 12,681.16 40.33 52.5 81.56
Jul 11, 2011 12,655.62 12,655.84 12,406.09 12,479.73 1,584,100 12,479.73 38.22 51.64 79.43
Jul 5, 2011 12,569.87 12,753.89 12,539.21 12,657.20 1,350,500 12,657.20 38.95 52.07 78.88
Jun 27, 2011 11,934.66 12,596.13 11,934.05 12,582.77 1,587,000 12,582.77 39.75 51.53 78.48
Jun 20, 2011 12,004.28 12,217.33 11,874.94 11,934.58 1,773,100 11,934.58 37.52 50.47 73.48
Jun 13, 2011 11,945.33 12,120.80 11,862.53 12,004.36 2,054,000 12,004.36 38.77 50.86 75.62
Jun 6, 2011 12,151.19 12,183.12 11,937.42 11,951.91 1,628,100 11,951.91 39.01 50.76 76.35
May 31, 2011 12,443.40 12,574.29 12,104.03 12,151.26 1,763,500 12,151.26 39.5 51.67 77.69
May 23, 2011 12,511.36 12,511.36 12,309.52 12,441.58 1,434,900 12,441.58 40.66 52.67 79.08
May 16, 2011 12,594.77 12,642.90 12,378.84 12,512.04 1,787,400 12,512.04 40.98 53.24 78.06
May 9, 2011 12,637.83 12,781.06 12,537.17 12,595.75 1,754,100 12,595.75 41 53.65 77.39
May 2, 2011 12,810.16 12,876.00 12,521.28 12,638.74 1,762,900 12,638.74 42.8 52.63 78.69
Apr 25, 2011 12,505.99 12,832.83 12,446.05 12,810.54 2,001,100 12,810.54 43.36 52.59 83.72
Apr 18, 2011 12,339.71 12,506.06 12,093.89 12,505.99 1,776,500 12,505.99 42.45 51.25 82.18
Apr 11, 2011 12,380.43 12,444.00 12,163.86 12,341.83 1,483,000 12,341.83 42.65 51.22 80.21
Apr 4, 2011 12,374.60 12,450.93 12,320.72 12,380.05 1,441,500 12,380.05 44.51 50.26 81.79
Mar 28, 2011 12,221.19 12,419.71 12,173.51 12,376.72 1,452,300 12,376.72 43.8 49.87 80.58
Mar 21, 2011 11,860.11 12,259.79 11,860.11 12,220.59 1,308,700 12,220.59 43.34 50.08 79.57
Mar 14, 2011 12,042.13 12,042.13 11,555.48 11,858.52 2,352,600 11,858.52 43.23 49.28 76.94
Mar 7, 2011 12,171.09 12,257.82 11,936.32 12,044.40 1,575,000 12,044.40 43.23 50.31 78.15
Feb 28, 2011 12,130.45 12,283.10 12,018.63 12,169.88 1,709,200 12,169.88 43.02 49.46 80.96
Feb 22, 2011 12,389.74 12,389.82 11,983.17 12,130.45 1,884,300 12,130.45 44.12 49.16 81.21
Feb 14, 2011 12,266.83 12,391.29 12,193.27 12,391.25 1,592,200 12,391.25 45.36 52.61 80.41
Feb 7, 2011 12,092.38 12,285.94 12,092.30 12,273.26 1,762,500 12,273.26 44.01 52.9 78.81
Jan 31, 2011 11,824.39 12,092.42 11,817.88 12,092.15 1,592,800 12,092.15 42.14 53.22 78.84
Jan 24, 2011 11,873.43 12,020.52 11,803.04 11,823.70 1,852,400 11,823.70 42.09 53.86 74.77
Jan 18, 2011 11,783.82 11,905.48 11,744.77 11,871.84 1,999,800 11,871.84 42.8 52.94 74.76
Jan 10, 2011 11,672.34 11,794.15 11,573.87 11,787.38 1,630,300 11,787.38 42.44 52.07 73.69
Jan 3, 2011 11,577.43 11,742.68 11,577.35 11,674.76 1,867,600 11,674.76 41.24 51.37 71.56
Dec 27, 2010 11,572.81 11,625.00 11,518.44 11,577.51 877,700 11,577.51 40.04 51.23 69.22
Dec 20, 2010 11,491.30 11,580.84 11,442.68 11,573.49 1,169,100 11,573.49 39.72 50.92 69.29
Dec 13, 2010 11,406.16 11,519.04 11,405.33 11,491.91 2,024,100 11,491.91 37.45 51.69 68.32
Dec 6, 2010 11,381.33 11,450.89 11,327.49 11,410.32 1,540,500 11,410.32 39.11 51.56 68.33
Nov 29, 2010 11,083.75 11,388.87 10,929.28 11,382.09 1,898,700 11,382.09 37.39 51.6 67.39
Nov 22, 2010 11,201.66 11,206.05 10,992.17 11,091.87 1,380,800 11,091.87 35.4 50.77 65.54
Nov 15, 2010 11,194.02 11,280.90 10,978.93 11,203.55 1,923,300 11,203.55 37.2 51.38 66.78
Nov 8, 2010 11,439.54 11,439.61 11,143.84 11,192.58 1,968,700 11,192.58 37.39 51.14 67.2
Nov 1, 2010 11,120.30 11,451.53 11,062.33 11,444.08 1,848,900 11,444.08 38.65 52.15 65.85
Oct 25, 2010 11,133.40 11,247.60 11,020.82 11,118.49 1,680,200 11,118.49 35.52 51.17 62.55
Oct 18, 2010 11,062.63 11,213.54 10,917.62 11,132.56 1,881,400 11,132.56 35.59 51.07 62.41
Oct 11, 2010 11,006.93 11,155.23 10,913.84 11,062.78 2,020,500 11,062.78 35.07 50.4 61.32
Oct 4, 2010 10,828.85 11,032.17 10,711.12 11,006.48 1,668,500 11,006.48 37.11 51.4 60.56
Sep 27, 2010 10,860.03 10,948.88 10,728.64 10,829.68 1,692,500 10,829.68 36.59 50.41 58.83
Sep 20, 2010 10,608.08 10,865.78 10,608.08 10,860.26 1,697,100 10,860.26 37.47 51.09 58.09
Sep 13, 2010 10,458.60 10,650.16 10,458.60 10,607.85 2,176,100 10,607.85 37.77 50.08 57.18
Sep 7, 2010 10,446.80 10,476.62 10,332.40 10,462.77 1,549,200 10,462.77 37.48 49.1 57.57
Aug 30, 2010 10,145.58 10,451.15 9,941.84 10,447.93 1,860,200 10,447.93 36.93 49.16 57.68
Aug 23, 2010 10,215.51 10,304.70 9,936.62 10,150.65 1,929,300 10,150.65 34.51 48.18 56.25
Aug 16, 2010 10,303.07 10,480.44 10,147.24 10,213.62 1,969,600 10,213.62 35.01 47.44 55.4
Aug 9, 2010 10,654.62 10,719.94 10,268.71 10,303.15 1,923,600 10,303.15 35.35 47.61 56.36
Aug 2, 2010 10,468.82 10,702.99 10,468.59 10,653.56 1,578,300 10,653.56 38.13 48.64 57.88
Jul 26, 2010 10,424.17 10,584.99 10,347.50 10,465.94 1,863,400 10,465.94 37.97 48.08 55.74
Jul 19, 2010 10,098.12 10,441.95 10,007.76 10,424.62 1,955,000 10,424.62 37.55 48.53 55.78
Jul 12, 2010 10,199.24 10,407.82 10,079.58 10,097.90 2,128,200 10,097.90 36.77 46.65 54.14
Jul 6, 2010 9,686.48 10,201.77 9,659.01 10,198.03 2,019,000 10,198.03 36.63 46.43 54.9
Jun 28, 2010 10,143.05 10,201.93 9,614.32 9,686.48 2,304,100 9,686.48 33.78 45.08 52.84
Jun 21, 2010 10,452.46 10,594.16 10,081.08 10,143.81 2,429,900 10,143.81 37.13 45.83 55.2
Jun 14, 2010 10,211.83 10,483.44 10,186.21 10,450.64 2,131,700 10,450.64 36.89 48.42 58.94
Jun 7, 2010 9,931.75 10,215.98 9,757.55 10,211.07 2,229,800 10,211.07 35.86 47.77 57.78
Jun 1, 2010 10,133.94 10,315.21 9,889.88 9,931.97 2,140,500 9,931.97 35.42 47.34 55.6
May 24, 2010 10,193.46 10,264.20 9,774.48 10,136.63 2,705,900 10,136.63 37.26 47.49 56.47
May 17, 2010 10,616.98 10,718.86 9,918.82 10,193.39 3,066,300 10,193.39 37.71 48.25 56.86
May 10, 2010 10,386.18 10,920.27 10,386.03 10,620.16 2,383,800 10,620.16 37.56 48.95 59.4
May 3, 2010 11,009.60 11,177.67 9,869.62 10,380.43 3,055,200 10,380.43 38.37 48.93 59.1
Apr 26, 2010 11,205.11 11,258.01 10,965.38 11,008.61 2,283,000 11,008.61 40.09 50.09 62.87
Apr 19, 2010 11,018.36 11,205.64 10,977.85 11,204.28 2,001,900 11,204.28 42.31 50.92 64.24
Apr 12, 2010 10,996.75 11,154.55 10,947.77 11,018.66 2,279,000 11,018.66 42.88 50.53 63.02
Apr 5, 2010 10,927.45 11,000.98 10,844.09 10,997.35 1,592,000 10,997.35 43.29 51.42 63.79
Mar 29, 2010 10,849.23 10,956.39 10,832.83 10,927.07 1,605,200 10,927.07 42.54 51.82 62.72
Mar 22, 2010 10,741.00 10,955.48 10,695.13 10,850.36 1,835,400 10,850.36 42.34 51.83 61.73
Mar 15, 2010 10,623.41 10,819.90 10,570.51 10,741.98 2,339,200 10,741.98 40.86 51.68 62.19
Mar 8, 2010 10,563.78 10,644.95 10,507.17 10,624.69 1,788,700 10,624.69 40.58 50.33 61.97
Mar 1, 2010 10,326.10 10,571.94 10,326.10 10,566.20 1,848,400 10,566.20 40.26 50.27 61.67
Feb 22, 2010 10,402.43 10,433.64 10,185.83 10,325.26 2,110,600 10,325.26 39.47 50.21 60.3
Feb 16, 2010 10,100.81 10,438.55 10,100.81 10,402.35 2,138,000 10,402.35 37.65 49.67 61.11
Feb 8, 2010 10,005.43 10,161.57 9,904.09 10,099.14 2,244,100 10,099.14 36.63 49.12 60.12
Feb 1, 2010 10,068.99 10,314.84 9,835.09 10,012.23 2,494,100 10,012.23 36.02 49.63 59.73
Jan 25, 2010 10,175.10 10,285.13 10,043.75 10,067.33 2,503,500 10,067.33 36.62 49.61 59.39
Jan 19, 2010 10,608.37 10,729.89 10,157.64 10,172.98 2,558,300 10,172.98 36.83 49.16 60.93
Jan 11, 2010 10,620.31 10,723.77 10,561.06 10,609.65 2,410,300 10,609.65 41.08 49.84 63.7
Jan 4, 2010 10,430.69 10,619.40 10,430.69 10,618.19 1,888,900 10,618.19 42.02 49.52 64.08
Dec 28, 2009 10,517.91 10,580.33 10,423.13 10,428.05 1,107,500 10,428.05 39.14 49.63 62.85
Dec 21, 2009 10,330.10 10,522.06 10,329.80 10,520.09 1,161,700 10,520.09 39.35 49.77 63.28
Dec 14, 2009 10,471.28 10,514.66 10,263.90 10,328.89 2,458,300 10,328.89 38.46 49.07 62.87
Dec 7, 2009 10,386.86 10,484.05 10,235.63 10,471.50 1,965,600 10,471.50 38.47 50.75 67.13
Nov 30, 2009 10,309.77 10,516.70 10,263.29 10,388.90 2,555,800 10,388.90 39.21 50.11 68.44
Nov 23, 2009 10,320.13 10,495.61 10,231.25 10,309.92 1,516,100 10,309.92 38.82 50.47 69.01
Nov 16, 2009 10,267.53 10,438.17 10,256.11 10,318.16 1,907,800 10,318.16 39.88 50.15 68.56
Nov 9, 2009 10,020.62 10,341.97 10,020.62 10,270.47 1,878,800 10,270.47 40.3 49.15 66.8
Nov 2, 2009 9,712.13 10,044.50 9,678.95 10,023.42 2,180,300 10,023.42 40.84 47.35 66.51
Oct 26, 2009 9,972.33 10,072.32 9,684.54 9,712.73 2,682,800 9,712.73 39.23 45.9 65.68
Oct 19, 2009 9,996.67 10,119.47 9,916.78 9,972.18 2,378,700 9,972.18 42.48 46.6 67.42
Oct 12, 2009 9,865.24 10,062.94 9,815.06 9,995.91 2,430,800 9,995.91 43.26 47.32 67.01
Oct 5, 2009 9,488.73 9,865.01 9,481.09 9,864.94 1,836,400 9,864.94 43.07 46.17 63.48
Sep 28, 2009 9,663.23 9,834.48 9,430.08 9,487.67 2,145,800 9,487.67 39.32 45.34 61.01
Sep 21, 2009 9,818.61 9,917.99 9,641.01 9,665.19 1,984,000 9,665.19 40.95 45.71 62.96
Sep 14, 2009 9,598.08 9,854.58 9,535.96 9,820.20 2,624,300 9,820.20 42.17 46.3 64.14
Sep 8, 2009 9,440.13 9,649.85 9,439.98 9,605.41 2,060,200 9,605.41 39.87 46.86 64.13
Aug 31, 2009 9,542.91 9,557.95 9,252.93 9,441.27 1,931,200 9,441.27 39.72 47.75 63.39
Aug 24, 2009 9,506.18 9,630.20 9,459.40 9,544.20 1,777,700 9,544.20 40.27 47.24 64.26
Aug 17, 2009 9,313.85 9,519.11 9,116.52 9,505.96 1,975,600 9,505.96 40.96 47.45 64.07
Aug 10, 2009 9,368.41 9,424.11 9,216.88 9,321.40 1,697,100 9,321.40 39.82 47.85 62.51
Aug 3, 2009 9,173.65 9,437.71 9,173.65 9,370.07 2,230,600 9,370.07 39.74 45.29 63.27
Jul 27, 2009 9,093.09 9,246.43 9,007.47 9,171.61 2,127,100 9,171.61 36.26 45.83 64.11
Jul 20, 2009 8,746.05 9,100.88 8,745.90 9,093.24 2,241,400 9,093.24 35.58 44.97 65.84
Jul 13, 2009 8,146.52 8,754.29 8,130.42 8,743.94 2,531,300 8,743.94 34.61 44.56 62.41
Jul 6, 2009 8,280.74 8,327.97 8,087.19 8,146.52 2,219,900 8,146.52 30.34 43.71 59.31
Jun 29, 2009 8,440.13 8,580.47 8,280.74 8,280.74 1,980,500 8,280.74 30.27 43.91 62.38
Jun 22, 2009 8,538.52 8,538.83 8,259.43 8,438.39 2,496,000 8,438.39 32.27 44.68 62.89
Jun 15, 2009 8,798.50 8,798.50 8,461.29 8,539.73 2,915,000 8,539.73 32.79 44.26 64.71
Jun 8, 2009 8,759.35 8,877.93 8,633.07 8,799.26 2,022,800 8,799.26 32.91 45.8 67.2
Jun 1, 2009 8,501.53 8,839.40 8,501.29 8,763.13 2,714,600 8,763.13 32.37 46.93 66.46
May 26, 2009 8,277.32 8,522.95 8,226.90 8,500.33 3,133,400 8,500.33 34.57 45.7 63.16
May 18, 2009 8,270.15 8,591.93 8,221.01 8,277.32 3,162,200 8,277.32 32.23 45.25 62.69
May 11, 2009 8,569.23 8,569.23 8,230.17 8,268.64 3,274,000 8,268.64 32.7 44.24 62.95
May 4, 2009 8,213.60 8,587.55 8,213.60 8,574.65 4,051,000 8,574.65 36.48 45.82 64.1
Apr 27, 2009 8,073.82 8,307.51 7,938.98 8,212.41 1,805,300 8,212.41 30.44 45.74 61.58
Apr 20, 2009 8,128.94 8,128.94 7,791.95 8,076.29 3,989,300 8,076.29 31.27 43.75 60.27
Apr 13, 2009 8,082.02 8,190.66 7,870.48 8,131.33 4,495,300 8,131.33 31.16 45.88 60.44
Apr 6, 2009 8,016.16 8,087.28 7,750.85 8,083.38 3,104,300 8,083.38 30.68 46.3 63.23
Mar 30, 2009 7,773.31 8,075.73 7,437.59 8,017.59 3,790,900 8,017.59 27.43 49.17 63.78
Mar 23, 2009 7,279.25 7,931.33 7,278.78 7,776.18 4,140,500 7,776.18 25.62 48.05 63.36
Mar 16, 2009 7,225.33 7,571.64 7,172.05 7,278.38 5,591,600 7,278.38 21.65 45.32 59.84
Mar 9, 2009 6,625.74 7,242.62 6,516.86 7,223.98 4,996,200 7,223.98 22.21 44.96 60.84
Mar 2, 2009 7,056.48 7,058.95 6,469.95 6,626.94 4,827,400 6,626.94 14.9 44.45 57.97
Feb 23, 2009 7,365.99 7,441.02 7,033.62 7,062.93 4,627,300 7,062.93 21.37 44.75 61.48
Feb 17, 2009 7,845.63 7,845.63 7,249.47 7,365.67 3,718,600 7,365.67 18.61 45.46 64.49
Feb 9, 2009 8,281.38 8,315.07 7,693.98 7,850.41 3,186,700 7,850.41 23.09 42.29 67.53
Feb 2, 2009 8,000.62 8,312.37 7,845.31 8,280.59 3,479,700 8,280.59 25.84 45.1 72.74
Jan 26, 2009 8,078.04 8,405.87 7,961.92 8,000.86 2,946,000 8,000.86 23.85 42.82 68.9
Jan 20, 2009 8,279.63 8,291.98 7,909.03 8,077.56 4,049,400 8,077.56 22.7 43.94 70.3
Jan 12, 2009 8,599.26 8,602.60 7,995.13 8,281.22 3,617,300 8,281.22 21.34 46.86 70.36
Jan 5, 2009 9,027.13 9,088.06 8,576.96 8,599.18 2,293,600 8,599.18 24.29 46.88 69.88
Dec 29, 2008 8,515.87 9,065.28 8,364.06 9,034.69 1,891,800 9,034.69 29.32 51.97 73.55
Dec 22, 2008 8,573.37 8,604.12 8,372.02 8,515.55 1,348,500 8,515.55 27.53 50.3 69.54
Dec 15, 2008 8,628.81 8,961.26 8,469.03 8,579.11 3,261,200 8,579.11 28.01 50.66 67.58
Dec 8, 2008 8,637.65 9,026.41 8,347.81 8,629.68 2,876,600 8,629.68 28.58 49.65 72.48
Dec 1, 2008 8,826.89 8,827.05 8,118.50 8,635.42 3,100,900 8,635.42 30.81 52.67 69.01
Nov 24, 2008 8,048.09 8,831.35 8,048.09 8,829.04 3,263,300 8,829.04 29.25 50.57 72.2
Nov 17, 2008 8,494.84 8,571.30 7,449.38 8,046.42 4,184,400 8,046.42 20.99 47.89 68.3
Nov 10, 2008 8,946.60 9,159.58 7,965.42 8,497.31 3,148,200 8,497.31 31.85 47.7 66.38
Nov 3, 2008 9,326.04 9,653.95 8,637.17 8,943.81 2,582,300 8,943.81 34.88 49.22 66.62
Oct 27, 2008 8,375.92 9,454.36 8,143.59 9,325.01 3,095,400 9,325.01 38.11 50.5 66.39
Oct 20, 2008 8,852.30 9,284.55 8,187.48 8,378.95 2,995,600 8,378.95 32.73 46.51 61.84
Oct 13, 2008 8,462.42 9,794.37 8,197.67 8,852.22 3,938,800 8,852.22 36.34 48.66 60.94
Oct 6, 2008 10,322.52 10,322.76 7,882.51 8,451.19 4,689,800 8,451.19 38.47 46.1 55.86
Sep 29, 2008 11,139.62 11,139.94 10,310.25 10,325.38 3,314,800 10,325.38 42.4 54.05 69.81
Sep 22, 2008 11,394.42 11,394.58 10,753.57 11,143.13 2,104,800 11,143.13 44.23 54.94 72.24
Sep 15, 2008 11,416.37 11,483.05 10,459.44 11,388.44 5,068,200 11,388.44 43.13 54.02 71.31
Sep 8, 2008 11,224.87 11,577.50 11,098.67 11,421.99 2,462,500 11,421.99 37.74 56.47 69.42
Sep 2, 2008 11,545.63 11,790.17 11,037.85 11,220.96 1,947,100 11,220.96 36.3 54.96 67.73
Aug 25, 2008 11,626.19 11,715.18 11,340.41 11,543.96 1,410,100 11,543.96 35.29 53.45 71.67
Aug 18, 2008 11,659.65 11,690.43 11,290.58 11,628.06 1,483,100 11,628.06 34.53 53.79 71.93
Aug 11, 2008 11,729.67 11,867.11 11,450.89 11,659.90 1,828,300 11,659.90 34.9 53.72 69.03
Aug 4, 2008 11,326.32 11,759.96 11,221.53 11,734.32 2,055,400 11,734.32 37.65 52.15 70.15
Jul 28, 2008 11,369.47 11,586.62 11,125.13 11,326.32 2,045,800 11,326.32 37.37 52.05 71.04
Jul 21, 2008 11,495.02 11,698.17 11,325.10 11,370.69 2,366,200 11,370.69 36.23 51.22 72.81
Jul 14, 2008 11,103.64 11,510.82 10,827.71 11,496.57 3,116,400 11,496.57 36.69 52.2 72.67
Jul 7, 2008 11,289.19 11,418.24 10,977.68 11,100.54 2,539,700 11,100.54 30.4 50.73 76.18
Jun 30, 2008 11,345.70 11,437.30 11,157.21 11,288.54 2,403,100 11,288.54 32.37 51.01 78.66
Jun 23, 2008 11,843.83 11,986.96 11,297.99 11,346.51 2,570,200 11,346.51 31.78 50.74 77.13
Jun 16, 2008 12,306.86 12,322.82 11,818.83 11,842.69 2,540,700 11,842.69 34.32 50.7 75.67
Jun 9, 2008 12,210.13 12,369.23 12,076.93 12,307.35 2,526,300 12,307.35 35.88 53.34 78.74
Jun 2, 2008 12,637.67 12,638.08 12,192.06 12,209.81 2,418,200 12,209.81 36.35 52.61 77.34
May 27, 2008 12,479.63 12,726.66 12,442.59 12,638.32 2,079,600 12,638.32 38.98 52.04 79.1
May 19, 2008 12,985.41 13,136.69 12,460.09 12,479.63 2,262,700 12,479.63 38.37 50.24 80.83
May 12, 2008 12,745.55 13,001.94 12,740.50 12,986.80 2,217,300 12,986.80 42.19 51.41 82.58
May 5, 2008 13,056.57 13,058.45 12,715.02 12,745.88 2,015,900 12,745.88 42.22 51.32 79.15
Apr 28, 2008 12,890.76 13,132.46 12,793.10 13,058.20 2,292,500 13,058.20 44.12 51.6 79.5
Apr 21, 2008 12,850.91 12,942.26 12,656.56 12,891.86 2,284,300 12,891.86 43.33 51.74 82.03
Apr 14, 2008 12,324.77 12,893.98 12,269.81 12,849.36 2,430,900 12,849.36 41.49 50.54 83.4
Apr 7, 2008 12,612.59 12,733.66 12,302.06 12,325.42 2,208,800 12,325.42 38.56 49.18 78.62
Mar 31, 2008 12,215.92 12,696.29 12,176.11 12,609.42 2,334,000 12,609.42 41.31 48.82 78.73
Mar 24, 2008 12,361.97 12,622.07 12,196.87 12,216.40 2,362,700 12,216.40 38.41 46.78 75.61
Mar 17, 2008 11,946.45 12,461.53 11,756.60 12,361.32 3,954,400 12,361.32 41.34 47.77 75.41
Mar 10, 2008 11,893.04 12,303.35 11,731.60 11,951.09 3,379,100 11,951.09 32.86 44.71 76.22
Mar 3, 2008 12,264.36 12,349.67 11,819.69 11,893.69 3,005,400 11,893.69 33.78 44.57 73.19
Feb 25, 2008 12,380.77 12,756.56 12,223.57 12,266.39 2,886,400 12,266.39 36.56 44.29 77.2
Feb 19, 2008 12,349.59 12,505.25 12,155.26 12,381.02 2,890,100 12,381.02 39.51 44.63 77.34
Feb 11, 2008 12,181.89 12,573.13 12,069.47 12,348.21 2,569,900 12,348.21 38.89 44.16 75.74
Feb 4, 2008 12,743.11 12,749.78 12,103.37 12,182.13 2,913,100 12,182.13 39.41 43.55 72.49
Jan 28, 2008 12,205.71 12,767.74 12,112.14 12,743.19 3,345,300 12,743.19 43.39 45.71 75.93
Jan 22, 2008 12,092.72 12,486.89 11,634.82 12,207.17 2,108,700 12,207.17 39.25 42.95 74.15
Jan 14, 2008 12,613.78 12,794.57 12,022.48 12,099.30 4,016,400 12,099.30 35.6 42.5 75.16
Jan 7, 2008 12,801.15 12,931.29 12,501.76 12,606.30 3,179,000 12,606.30 36.75 42.62 79.77
Dec 31, 2007 13,364.16 13,364.73 12,789.04 12,800.18 2,279,100 12,800.18 36.81 40.84 81.34
Dec 24, 2007 13,450.73 13,563.48 13,298.15 13,365.87 1,243,700 13,365.87 38.56 42.95 83.92
Dec 17, 2007 13,339.20 13,473.98 13,092.00 13,450.65 2,638,500 13,450.65 39.32 43.06 82.54
Dec 10, 2007 13,623.55 13,780.11 13,321.64 13,339.85 2,551,400 13,339.85 40.29 42.54 80.55
Dec 3, 2007 13,368.22 13,668.10 13,237.59 13,625.58 2,101,200 13,625.58 41.08 43.59 80.83
Nov 26, 2007 12,979.99 13,466.99 12,724.09 13,371.72 2,771,400 13,371.72 40.67 42.59 78.76
Nov 19, 2007 13,176.30 13,176.30 12,786.03 12,980.88 2,546,000 12,980.88 37.4 40.66 77.99
Nov 12, 2007 13,039.16 13,367.17 12,975.11 13,176.79 2,830,400 13,176.79 38.41 41.21 75.18
Nov 5, 2007 13,592.58 13,669.72 13,017.30 13,042.74 3,091,000 13,042.74 37.72 38.15 76.72
Oct 29, 2007 13,807.35 13,962.53 13,446.02 13,595.10 2,581,300 13,595.10 38.47 39.29 77.38
Oct 22, 2007 13,521.62 13,811.25 13,407.49 13,806.70 2,561,700 13,806.70 42.18 39.69 81.14
Oct 15, 2007 14,092.43 14,118.52 13,511.94 13,522.02 2,607,400 13,522.02 40.13 40 81.08
Oct 8, 2007 14,065.36 14,198.10 13,950.25 14,093.08 1,740,500 14,093.08 41.74 41.85 82.26
Oct 1, 2007 13,895.71 14,124.54 13,893.51 14,066.01 1,761,500 14,066.01 42.42 40.34 80.39
Sep 24, 2007 13,821.57 13,924.81 13,696.31 13,895.63 2,032,400 13,895.63 40.52 38.81 81.45
Sep 17, 2007 13,441.95 13,877.17 13,362.37 13,820.19 2,688,300 13,820.19 41.68 39.33 81.23
Sep 10, 2007 13,116.39 13,469.27 13,021.93 13,442.52 2,063,800 13,442.52 40.27 38.52 78.03
Sep 4, 2007 13,358.39 13,494.06 13,082.17 13,113.38 2,340,000 13,113.38 38.48 37.69 75.46
Aug 27, 2007 13,377.16 13,428.95 13,034.78 13,357.74 2,077,000 13,357.74 39.37 38.8 75.44
Aug 20, 2007 13,079.08 13,381.47 12,982.75 13,378.87 2,051,100 13,378.87 40.63 38.89 75.4
Aug 13, 2007 13,239.54 13,338.15 12,517.94 13,079.08 3,276,400 13,079.08 41.57 38.67 74.04
Aug 6, 2007 13,183.13 13,695.82 13,057.86 13,239.54 3,148,500 13,239.54 39.13 40.76 74.37
Jul 30, 2007 13,266.21 13,503.33 13,132.65 13,181.91 3,075,800 13,181.91 38.6 40.27 71.94
Jul 23, 2007 13,851.73 13,973.99 13,265.47 13,265.47 3,130,600 13,265.47 39.11 40.65 75.02
Jul 16, 2007 13,907.09 14,021.95 13,797.67 13,851.08 2,885,000 13,851.08 42.06 42.52 80.58
Jul 9, 2007 13,612.66 13,932.29 13,474.79 13,907.25 2,432,000 13,907.25 44.26 43.49 79.17
Jul 2, 2007 13,409.60 13,633.63 13,409.52 13,611.68 1,682,100 13,611.68 43.3 42.81 75.78
Jun 25, 2007 13,360.09 13,524.54 13,259.86 13,408.62 2,415,800 13,408.62 42.51 42.56 73.52
Jun 18, 2007 13,639.00 13,674.36 13,359.69 13,360.26 2,609,600 13,360.26 42.75 42.32 72.33
Jun 11, 2007 13,424.39 13,688.66 13,287.62 13,639.48 2,647,000 13,639.48 44.36 43.65 75.32
Jun 4, 2007 13,667.21 13,690.38 13,251.53 13,424.39 2,357,100 13,424.39 44.23 44.31 72.47
May 29, 2007 13,507.28 13,692.00 13,456.73 13,668.11 2,216,700 13,668.11 45.54 43.77 73.82
May 21, 2007 13,556.53 13,624.55 13,423.90 13,507.28 2,098,700 13,507.28 45.31 41.5 73.19
May 14, 2007 13,325.81 13,558.48 13,297.04 13,556.53 2,362,800 13,556.53 46.1 41.82 72.97
May 7, 2007 13,264.13 13,369.29 13,210.90 13,326.22 2,208,000 13,326.22 45.76 42.08 71.2
Apr 30, 2007 13,120.21 13,284.53 13,041.30 13,264.62 2,495,900 13,264.62 46.18 42.51 70.3
Apr 23, 2007 12,961.98 13,148.00 12,901.68 13,120.94 2,468,700 13,120.94 46.11 42.57 70.13
Apr 16, 2007 12,611.64 12,966.29 12,611.31 12,961.98 2,844,100 12,961.98 46.1 43.82 69.61
Apr 9, 2007 12,562.64 12,615.38 12,428.22 12,612.13 2,188,500 12,612.13 43.07 41.75 67.56
Apr 2, 2007 12,354.52 12,572.47 12,324.28 12,560.20 2,012,300 12,560.20 42.79 42.51 67.39
Mar 26, 2007 12,480.37 12,486.78 12,242.60 12,354.35 2,191,800 12,354.35 42.15 41.35 65.85
Mar 19, 2007 12,110.41 12,511.05 12,110.41 12,481.01 2,180,400 12,481.01 42.27 42.19 65.47
Mar 12, 2007 12,275.68 12,349.95 11,939.61 12,110.41 2,973,200 12,110.41 40.98 40.7 60.97
Mar 5, 2007 12,111.61 12,330.88 12,039.11 12,276.32 2,546,400 12,276.32 42.53 41.56 62.07
Feb 26, 2007 12,647.88 12,697.23 12,059.54 12,114.10 3,446,700 12,114.10 41.99 41.9 61.1
Feb 20, 2007 12,766.85 12,795.93 12,628.02 12,647.48 2,103,800 12,647.48 44.46 43.45 65.64
Feb 12, 2007 12,580.11 12,779.03 12,536.21 12,767.57 2,035,200 12,767.57 44.65 42.49 65.71
Feb 5, 2007 12,653.41 12,700.28 12,545.10 12,580.83 2,026,600 12,580.83 43.93 42.04 65.64
Jan 29, 2007 12,487.10 12,683.93 12,459.46 12,653.49 2,351,400 12,653.49 44.37 42.14 65.64
Jan 22, 2007 12,565.53 12,623.45 12,431.34 12,487.02 2,479,700 12,487.02 43.3 41.78 63.97
Jan 16, 2007 12,555.84 12,614.00 12,523.55 12,565.53 2,634,000 12,565.53 42.48 42.34 63.9
Jan 8, 2007 12,392.01 12,561.04 12,337.37 12,556.08 2,387,000 12,556.08 41.81 42.05 63.14
Jan 3, 2007 12,459.54 12,580.35 12,365.41 12,398.01 2,738,200 12,398.01 41.64 41.54 63.65
Dec 26, 2006 12,341.94 12,529.88 12,337.05 12,463.15 1,355,400 12,463.15 41.79 40.47 66.59
Dec 18, 2006 12,446.24 12,498.47 12,341.70 12,343.22 1,988,400 12,343.22 41.43 39.91 65.53
Dec 11, 2006 12,306.21 12,486.30 12,252.05 12,445.52 2,694,300 12,445.52 41.79 40.71 67.17
Dec 4, 2006 12,195.57 12,360.76 12,195.57 12,307.49 2,355,300 12,307.49 40.45 40.47 65.61
Nov 27, 2006 12,279.13 12,279.53 12,072.60 12,194.13 2,497,800 12,194.13 39.8 40.06 67.09
Nov 20, 2006 12,340.71 12,361.00 12,258.86 12,280.17 1,752,400 12,280.17 40.89 41.83 62.9
Nov 13, 2006 12,097.70 12,342.56 12,084.81 12,342.56 2,433,300 12,342.56 41.23 41.48 63.51
Nov 6, 2006 11,985.16 12,196.32 11,984.76 12,108.43 2,332,100 12,108.43 41.19 40.58 64.67
Oct 30, 2006 12,089.14 12,123.96 11,965.31 11,986.04 2,298,500 11,986.04 40.57 41.5 62.43
Oct 23, 2006 12,001.33 12,167.02 11,971.79 12,090.26 2,598,700 12,090.26 40.91 44.3 61.83
Oct 16, 2006 11,961.31 12,049.51 11,887.19 12,002.37 2,178,000 12,002.37 40.76 43.11 60.18
Oct 9, 2006 11,849.56 11,960.51 11,794.17 11,960.51 2,494,600 11,960.51 41.66 42.32 59.18
Oct 2, 2006 11,678.99 11,870.06 11,653.06 11,850.21 2,413,900 11,850.21 40.54 42.19 58.42
Sep 25, 2006 11,509.30 11,741.99 11,486.00 11,679.07 2,602,100 11,679.07 40.34 43.07 58.06
Sep 18, 2006 11,559.97 11,630.56 11,474.56 11,508.10 2,075,600 11,508.10 40.22 42.17 56.16
Sep 11, 2006 11,389.87 11,613.51 11,342.17 11,560.77 2,473,400 11,560.77 40.33 42.11 55.94
Sep 5, 2006 11,461.83 11,488.17 11,323.84 11,392.11 1,878,100 11,392.11 38.88 40.8 57.81
Aug 28, 2006 11,285.33 11,476.48 11,273.49 11,464.15 1,769,000 11,464.15 39.28 39.69 58.92
Aug 21, 2006 11,380.67 11,383.71 11,260.28 11,284.05 1,802,400 11,284.05 39.1 38.32 60.94
Aug 14, 2006 11,089.07 11,381.47 11,079.78 11,381.47 2,318,800 11,381.47 39.26 38.85 59.79
Aug 7, 2006 11,239.47 11,276.29 11,042.64 11,088.03 1,982,700 11,088.03 37.73 38.88 60.33
Jul 31, 2006 11,218.90 11,344.17 11,083.86 11,240.35 2,154,100 11,240.35 38.76 39.03 59.16
Jul 24, 2006 10,868.70 11,243.31 10,868.62 11,219.70 2,789,200 11,219.70 39.07 38.68 57.7
Jul 17, 2006 10,739.35 11,038.48 10,683.32 10,868.38 3,306,800 10,868.38 37.06 38.03 55.06
Jul 10, 2006 11,091.71 11,174.47 10,701.34 10,739.35 2,826,100 10,739.35 35.12 37.45 55.9
Jul 3, 2006 11,149.34 11,257.08 11,066.01 11,090.67 2,153,400 11,090.67 36.43 40.02 54.12
Jun 26, 2006 10,990.29 11,235.63 10,902.48 11,150.22 2,871,000 11,150.22 35.78 41.91 52.84
Jun 19, 2006 11,014.87 11,131.73 10,907.29 10,989.09 2,865,500 10,989.09 34.82 41.7 50.04
Jun 12, 2006 10,892.00 11,045.20 10,698.85 11,014.55 3,616,200 11,014.55 34.22 42.03 50.64
Jun 5, 2006 11,247.55 11,248.79 10,757.55 10,891.92 3,378,800 10,891.92 35.87 41 50.64
May 30, 2006 11,277.25 11,285.82 11,085.38 11,247.87 2,946,700 11,247.87 37.33 41.61 53.1
May 22, 2006 11,143.42 11,283.49 11,030.47 11,278.61 3,191,000 11,278.61 36.83 43.19 53.04
May 15, 2006 11,380.43 11,460.55 11,075.22 11,144.06 3,661,900 11,144.06 36.42 41.17 52.06
May 8, 2006 11,576.37 11,670.19 11,374.74 11,380.99 3,002,900 11,380.99 37.76 40.35 53.6
May 1, 2006 11,367.78 11,586.38 11,329.44 11,577.74 3,509,500 11,577.74 39.75 40.96 54.84
Apr 24, 2006 11,346.81 11,417.66 11,260.84 11,367.14 3,783,300 11,367.14 38.66 39.04 54.06
Apr 17, 2006 11,137.33 11,405.88 11,039.12 11,347.45 3,006,300 11,347.45 36.21 39.72 55.7
Apr 10, 2006 11,119.88 11,186.64 11,053.17 11,137.65 2,292,300 11,137.65 35.95 39.68 52.75
Apr 3, 2006 11,113.00 11,269.30 11,108.02 11,120.04 2,544,400 11,120.04 35.53 39.89 52.56
Mar 27, 2006 11,280.13 11,281.77 11,105.65 11,109.32 2,744,200 11,109.32 35.19 40.95 52.15
Mar 20, 2006 11,278.93 11,334.96 11,221.54 11,279.97 2,910,800 11,279.97 35.58 41.78 52.42
Mar 13, 2006 11,067.61 11,290.07 11,056.33 11,279.65 3,128,600 11,279.65 34.99 40.48 52.32
Mar 6, 2006 11,022.47 11,098.99 10,922.73 11,076.34 2,755,400 11,076.34 34.76 39.15 50.71
Feb 27, 2006 11,062.81 11,132.61 10,978.61 11,021.59 3,009,400 11,021.59 35.15 39.15 52.26
Feb 21, 2006 11,115.48 11,159.18 11,010.22 11,061.85 2,813,400 11,061.85 35.21 39.26 51.78
Feb 13, 2006 10,915.21 11,131.95 10,849.89 11,115.32 2,964,700 11,115.32 34.46 39.82 51.89
Feb 6, 2006 10,793.30 10,952.27 10,737.67 10,919.05 3,125,800 10,919.05 33.74 39.51 50.93
Jan 30, 2006 10,908.49 10,967.57 10,779.06 10,793.62 3,374,800 10,793.62 33.41 39.29 52.33
Jan 23, 2006 10,668.75 10,932.34 10,666.35 10,907.21 3,907,700 10,907.21 33.59 39.59 52.24
Jan 17, 2006 10,957.87 10,957.87 10,661.15 10,667.39 3,757,600 10,667.39 32.16 38.87 51.6
Jan 9, 2006 10,959.47 11,047.76 10,921.53 10,959.87 2,467,200 10,959.87 33.74 39.21 51.97
Jan 3, 2006 10,718.30 10,968.84 10,684.45 10,959.31 2,792,700 10,959.31 33.82 39.63 50.66
Dec 27, 2005 10,883.75 10,932.82 10,709.42 10,717.50 1,696,100 10,717.50 33.26 40.42 47.88
Dec 19, 2005 10,875.51 10,922.41 10,789.62 10,883.27 2,399,300 10,883.27 33.69 41.75 48.67
Dec 12, 2005 10,778.66 10,940.34 10,735.11 10,875.59 3,272,400 10,875.59 33.34 42.55 49.49
Dec 5, 2005 10,876.95 10,936.20 10,729.67 10,778.58 2,475,300 10,778.58 32.78 41.4 49.87
Nov 28, 2005 10,932.74 10,959.79 10,803.87 10,877.51 2,488,200 10,877.51 32.67 41.31 50.35
Nov 21, 2005 10,766.33 10,955.48 10,761.05 10,931.62 2,301,600 10,931.62 32.56 43.48 51.24
Nov 14, 2005 10,686.60 10,796.26 10,652.27 10,766.33 2,780,400 10,766.33 31.87 42.62 49.65
Nov 7, 2005 10,531.24 10,696.45 10,519.39 10,686.04 2,353,300 10,686.04 32.06 42.19 48.18
Oct 31, 2005 10,403.17 10,561.16 10,388.76 10,530.76 2,892,000 10,530.76 31.26 41.07 49.1
Oct 24, 2005 10,216.11 10,434.47 10,216.11 10,402.77 2,594,000 10,402.77 30.54 39.18 47.76
Oct 17, 2005 10,287.42 10,432.78 10,193.45 10,215.22 3,100,200 10,215.22 29.44 39.37 46.96
Oct 10, 2005 10,292.95 10,323.12 10,156.46 10,287.34 2,600,600 10,287.34 28.56 38.78 49.73
Oct 3, 2005 10,569.50 10,608.56 10,218.09 10,292.31 2,723,000 10,292.31 28.41 37.91 50.55
Sep 26, 2005 10,420.22 10,569.81 10,410.11 10,568.70 2,312,400 10,568.70 28.15 37.73 53.89
Sep 19, 2005 10,641.87 10,644.57 10,350.96 10,419.59 2,475,100 10,419.59 28.26 37.2 54.13
Sep 12, 2005 10,678.41 10,701.81 10,520.93 10,641.94 2,824,800 10,641.94 29.03 37.78 54.02
Sep 6, 2005 10,447.69 10,695.92 10,447.69 10,678.56 2,326,400 10,678.56 28.89 39.52 53.6
Aug 29, 2005 10,396.90 10,513.76 10,349.37 10,447.37 2,404,600 10,447.37 28.3 38.36 51.46
Aug 22, 2005 10,559.23 10,641.15 10,383.98 10,397.29 2,126,100 10,397.29 27.92 39.35 49.54
Aug 15, 2005 10,599.19 10,655.08 10,503.37 10,559.23 2,149,200 10,559.23 28.65 40.11 49.88
Aug 8, 2005 10,557.24 10,719.41 10,524.91 10,600.31 2,202,100 10,600.31 28.46 41.8 51.78
Aug 1, 2005 10,641.78 10,699.19 10,554.45 10,558.03 2,241,900 10,558.03 29.24 42.33 49.02
Jul 25, 2005 10,651.66 10,717.73 10,572.92 10,640.91 2,118,600 10,640.91 29.15 42.36 49.58
Jul 18, 2005 10,640.19 10,700.06 10,574.99 10,651.18 2,700,200 10,651.18 29.53 42.52 50.21
Jul 11, 2005 10,449.60 10,657.69 10,449.60 10,640.83 2,264,200 10,640.83 29.75 43.13 49.08
Jul 5, 2005 10,303.13 10,462.26 10,175.40 10,449.14 2,493,500 10,449.14 28.88 42.83 50.13
Jun 27, 2005 10,298.07 10,433.79 10,253.49 10,303.44 2,383,200 10,303.44 29.09 41.44 49.21
Jun 20, 2005 10,621.54 10,646.24 10,297.84 10,297.84 2,413,000 10,297.84 29.22 40.66 49.08
Jun 13, 2005 10,503.57 10,656.29 10,474.38 10,623.07 2,419,200 10,623.07 29.64 42 51.39
Jun 6, 2005 10,461.64 10,578.84 10,430.97 10,512.63 2,013,800 10,512.63 29.11 41.18 49.27
May 31, 2005 10,541.89 10,586.37 10,448.41 10,460.97 2,202,100 10,460.97 29.21 40.64 48.23
May 23, 2005 10,472.80 10,560.81 10,426.39 10,542.55 1,961,200 10,542.55 29.41 40.58 47.94
May 16, 2005 10,139.61 10,499.26 10,138.28 10,471.91 2,399,000 10,471.91 29.63 40.5 45.58
May 9, 2005 10,345.40 10,384.86 10,075.55 10,140.12 2,325,300 10,140.12 28.31 40.33 45.32
May 2, 2005 10,192.00 10,405.77 10,188.07 10,345.40 2,518,800 10,345.40 29.26 41.89 48.37
Apr 25, 2005 10,158.52 10,263.60 10,048.12 10,192.51 2,635,900 10,192.51 29.16 40.33 47.89
Apr 18, 2005 10,088.54 10,219.34 10,000.46 10,157.71 2,942,200 10,157.71 28.65 40.05 49.89
Apr 11, 2005 10,462.08 10,529.77 10,076.57 10,087.51 2,911,500 10,087.51 27.88 40.81 47.18
Apr 4, 2005 10,401.71 10,557.11 10,356.71 10,461.34 2,575,000 10,461.34 28.35 41.56 50.39
Mar 28, 2005 10,444.13 10,568.93 10,381.02 10,404.30 2,739,800 10,404.30 27.86 41.92 50.84
Mar 21, 2005 10,629.90 10,630.49 10,430.53 10,442.87 2,822,100 10,442.87 28.41 43.35 49.54
Mar 14, 2005 10,773.92 10,838.65 10,557.04 10,629.67 3,026,400 10,629.67 29.29 44.02 52.61
Mar 7, 2005 10,940.55 10,984.46 10,758.55 10,774.36 2,340,300 10,774.36 29.37 44.02 51.26
Feb 28, 2005 10,842.05 10,962.42 10,730.47 10,940.55 2,490,000 10,940.55 30.51 45.3 53.38
Feb 22, 2005 10,783.38 10,845.60 10,608.98 10,841.60 2,784,700 10,841.60 30.07 43.93 53.12
Feb 14, 2005 10,795.72 10,853.43 10,730.32 10,785.22 2,614,600 10,785.22 29.7 44.98 49.88
Feb 7, 2005 10,715.76 10,829.19 10,660.42 10,796.01 2,580,600 10,796.01 30.49 44.45 47.11
Jan 31, 2005 10,428.76 10,723.89 10,428.76 10,716.13 2,673,900 10,716.13 30.66 45.61 46.2
Jan 24, 2005 10,393.58 10,531.99 10,368.61 10,427.20 2,790,800 10,427.20 30.1 44.73 42.84
Jan 18, 2005 10,554.23 10,628.94 10,390.85 10,392.99 2,571,000 10,392.99 29.98 45.22 42.15
Jan 10, 2005 10,603.44 10,663.74 10,485.73 10,558.00 2,554,400 10,558.00 30.76 46.06 42.67
Jan 3, 2005 10,783.75 10,867.39 10,571.74 10,603.96 2,605,600 10,603.96 31.24 46.06 41.6
Dec 27, 2004 10,828.01 10,868.07 10,773.92 10,783.01 1,580,300 10,783.01 31.46 45.06 42.83
Dec 20, 2004 10,652.14 10,864.67 10,652.07 10,827.12 2,599,200 10,827.12 31.58 44.83 43.42
Dec 13, 2004 10,543.44 10,739.33 10,543.21 10,649.92 3,558,200 10,649.92 31.06 44.38 41.61
Dec 6, 2004 10,591.32 10,591.99 10,418.63 10,543.22 2,490,800 10,543.22 30.34 44.86 41.9
Nov 29, 2004 10,520.64 10,643.05 10,417.08 10,592.21 2,849,700 10,592.21 30.69 45.05 42
Nov 22, 2004 10,455.73 10,543.29 10,432.01 10,522.23 1,976,900 10,522.23 30.39 47.08 43.16
Nov 15, 2004 10,541.89 10,602.85 10,438.58 10,456.91 2,632,600 10,456.91 30.18 47.02 42.1
Nov 8, 2004 10,385.15 10,539.60 10,361.44 10,539.01 2,728,100 10,539.01 31.59 48.38 42.13
Nov 1, 2004 10,028.73 10,416.67 10,010.15 10,387.54 3,321,700 10,387.54 31.73 48.06 41.88
Oct 25, 2004 9,757.22 10,044.95 9,708.40 10,027.47 2,561,500 10,027.47 31.13 45.89 40.91
Oct 18, 2004 9,932.98 10,020.55 9,753.02 9,757.81 2,590,000 9,757.81 30.22 44.25 40.47
Oct 11, 2004 10,056.09 10,127.17 9,875.13 9,933.38 2,472,000 9,933.38 31.24 44.71 40.74
Oct 4, 2004 10,191.40 10,270.37 10,036.32 10,055.20 2,427,100 10,055.20 31.97 44.98 41.42
Sep 27, 2004 10,046.65 10,198.62 9,977.92 10,192.65 2,588,200 10,192.65 32.26 45.22 40.63
Sep 20, 2004 10,283.87 10,283.87 10,031.16 10,047.24 2,226,500 10,047.24 31.78 44.94 39.75
Sep 13, 2004 10,306.65 10,348.39 10,228.64 10,284.46 2,124,400 10,284.46 31.7 44.66 40.2
Sep 7, 2004 10,261.52 10,363.36 10,237.78 10,313.07 2,168,700 10,313.07 31.82 45.49 39.37
Aug 30, 2004 10,193.83 10,321.77 10,074.22 10,260.20 1,694,500 10,260.20 31.86 45.32 39.11
Aug 23, 2004 10,111.10 10,211.25 10,062.13 10,195.01 1,413,300 10,195.01 31.76 45.58 37.76
Aug 16, 2004 9,825.35 10,126.88 9,825.35 10,110.14 1,774,800 10,110.14 30.9 46.51 37.61
Aug 9, 2004 9,816.14 9,954.18 9,783.91 9,825.35 1,859,000 9,825.35 29.48 45.34 37.33
Aug 2, 2004 10,138.45 10,203.56 9,793.05 9,815.33 1,839,500 9,815.33 28.86 43.58 37.27
Jul 26, 2004 9,964.71 10,163.01 9,913.92 10,139.71 2,186,700 10,139.71 29.85 45.01 38.25
Jul 19, 2004 10,140.95 10,237.12 9,931.77 9,962.22 2,320,000 9,962.22 29.21 45.13 37.44
Jul 12, 2004 10,211.75 10,286.89 10,135.13 10,139.78 2,228,500 10,139.78 28.68 44.7 37.86
Jul 6, 2004 10,280.26 10,280.26 10,166.25 10,213.22 1,757,500 10,213.22 29.45 43.95 37.55
Jun 28, 2004 10,377.52 10,471.24 10,264.92 10,282.83 2,041,200 10,282.83 30.45 44.09 36.94
Jun 21, 2004 10,417.82 10,498.67 10,307.25 10,371.84 2,224,200 10,371.84 30.11 44.58 36.56
Jun 14, 2004 10,401.23 10,437.90 10,307.05 10,416.41 2,027,600 10,416.41 29.51 47.22 37.16
Jun 7, 2004 10,243.31 10,432.81 10,243.31 10,410.10 1,679,700 10,410.10 29.96 48.56 36.33
Jun 1, 2004 10,187.18 10,302.08 10,134.86 10,242.82 1,685,400 10,242.82 29.55 48.05 35.83
May 24, 2004 9,968.02 10,222.24 9,915.86 10,188.45 1,837,700 10,188.45 29.2 47.32 35.73
May 17, 2004 10,009.92 10,093.21 9,862.77 9,966.74 1,910,800 9,966.74 28.6 46.77 35.19
May 10, 2004 10,116.28 10,116.28 9,852.19 10,012.87 2,265,300 10,012.87 28.26 46.64 35.75
May 3, 2004 10,227.27 10,386.32 10,114.86 10,117.34 2,019,700 10,117.34 28.91 45.65 35.5
Apr 26, 2004 10,472.91 10,537.35 10,219.18 10,225.57 2,156,800 10,225.57 29.8 48.28 34.93
Apr 19, 2004 10,451.62 10,496.61 10,250.48 10,472.84 2,306,900 10,472.84 30.36 49.95 35.27
Apr 12, 2004 10,444.38 10,552.61 10,322.16 10,451.97 2,145,400 10,451.97 31.12 49.5 36
Apr 5, 2004 10,470.59 10,570.81 10,393.91 10,442.03 2,276,800 10,442.03 32.62 48.02 34.84
Mar 29, 2004 10,212.91 10,496.44 10,212.91 10,470.59 2,110,600 10,470.59 32.92 49.64 34.4
Mar 22, 2004 10,185.93 10,271.78 10,007.49 10,212.97 2,207,500 10,212.97 32.43 50.32 33.44
Mar 15, 2004 10,238.45 10,328.82 10,092.47 10,186.60 2,150,600 10,186.60 32.49 49.64 34.06
Mar 8, 2004 10,595.37 10,634.29 10,120.38 10,240.08 2,439,900 10,240.08 32.64 49.42 34.5
Mar 1, 2004 10,582.25 10,695.55 10,524.59 10,595.55 1,948,000 10,595.55 33.81 50.91 34.88
Feb 23, 2004 10,619.55 10,652.36 10,521.70 10,583.92 2,142,600 10,583.92 32.25 50.34 34.61
Feb 17, 2004 10,628.88 10,753.63 10,580.66 10,619.03 1,936,300 10,619.03 31.9 50.23 34.5
Feb 9, 2004 10,592.00 10,746.88 10,559.26 10,627.85 2,010,100 10,627.85 31.57 47.6 34.4
Feb 2, 2004 10,487.78 10,593.40 10,434.67 10,593.03 2,014,100 10,593.03 31.24 48.66 33.05
Jan 26, 2004 10,568.00 10,705.18 10,417.85 10,488.07 2,246,700 10,488.07 30.58 45.51 33.27
Jan 20, 2004 10,601.40 10,660.88 10,490.96 10,568.29 2,233,000 10,568.29 31.13 45.81 33.48
Jan 12, 2004 10,461.55 10,600.74 10,367.41 10,600.51 2,191,600 10,600.51 30.87 45.2 33.04
Jan 5, 2004 10,411.85 10,592.59 10,411.85 10,458.89 2,198,500 10,458.89 30.47 44.28 32.87
Dec 29, 2003 10,321.35 10,527.03 10,321.35 10,409.85 1,491,900 10,409.85 28.79 44.2 33.14
Dec 22, 2003 10,276.48 10,375.93 10,255.26 10,324.67 1,131,300 10,324.67 28.21 44.39 32.67
Dec 15, 2003 10,046.53 10,293.19 10,021.64 10,278.22 2,315,400 10,278.22 27.87 44.24 32.3
Dec 8, 2003 9,862.01 10,052.07 9,859.57 10,042.16 2,061,200 10,042.16 27.33 44.29 31.05
Dec 1, 2003 9,785.35 9,942.01 9,785.35 9,862.68 2,354,600 9,862.68 27.23 45.12 30
Nov 24, 2003 9,629.87 9,804.98 9,629.87 9,782.46 1,515,500 9,782.46 27.57 46.94 29.53
Nov 17, 2003 9,765.64 9,765.64 9,585.50 9,628.53 2,083,300 9,628.53 27.26 46.24 28.83
Nov 10, 2003 9,807.49 9,892.97 9,719.05 9,768.68 1,903,700 9,768.68 27.62 46.4 29.37
Nov 3, 2003 9,802.46 9,903.57 9,773.12 9,809.79 1,897,500 9,809.79 28.07 49.29 29.01
Oct 27, 2003 9,584.54 9,839.86 9,584.54 9,801.12 2,180,800 9,801.12 27.96 49.73 29.63
Oct 20, 2003 9,721.50 9,784.31 9,497.72 9,582.46 2,208,200 9,582.46 27.08 49.02 30.66
Oct 13, 2003 9,675.72 9,850.01 9,675.57 9,721.79 1,987,900 9,721.79 28.31 49.64 31.32
Oct 6, 2003 9,572.39 9,768.69 9,536.02 9,674.68 1,893,600 9,674.68 27.67 49.29 31.03
Sep 29, 2003 9,314.42 9,666.53 9,230.47 9,572.31 2,194,500 9,572.31 27.4 48.49 30.58
Sep 22, 2003 9,641.80 9,641.87 9,303.82 9,313.08 2,124,900 9,313.08 26.38 47.84 29.79
Sep 15, 2003 9,471.19 9,686.08 9,436.60 9,644.82 2,114,400 9,644.82 27.38 48.97 29.96
Sep 8, 2003 9,503.41 9,599.34 9,380.95 9,471.55 1,871,700 9,471.55 26.23 48.42 30.56
Sep 2, 2003 9,416.67 9,609.09 9,389.58 9,503.34 2,229,900 9,503.34 26.38 49.6 30.76
Aug 25, 2003 9,349.44 9,421.23 9,233.08 9,415.82 1,599,900 9,415.82 26.4 49.84 30.54
Aug 18, 2003 9,320.66 9,499.97 9,320.59 9,348.87 2,153,400 9,348.87 26.17 49.19 29.59
Aug 11, 2003 9,189.62 9,337.17 9,146.62 9,321.69 1,503,900 9,321.69 25.97 48.94 29.84
Aug 4, 2003 9,154.18 9,209.15 8,997.11 9,191.09 1,943,400 9,191.09 25.45 48.66 29.38
Jul 28, 2003 9,284.92 9,361.40 9,138.29 9,153.97 2,133,100 9,153.97 25.74 46.55 28.42
Jul 21, 2003 9,187.80 9,284.57 9,037.30 9,284.57 2,048,900 9,284.57 27.36 47.33 28.77
Jul 14, 2003 9,126.45 9,278.41 9,017.84 9,188.15 2,551,800 9,188.15 27.26 48.01 28.87
Jul 7, 2003 9,073.92 9,261.12 8,996.76 9,119.59 2,281,800 9,119.59 27.59 47.62 28.64
Jun 30, 2003 8,990.74 9,149.63 8,871.20 9,070.21 2,100,100 9,070.21 26.33 46.29 29.01
Jun 23, 2003 9,199.49 9,199.70 8,970.28 8,989.05 2,047,200 8,989.05 25.89 45.32 29.26
Jun 16, 2003 9,117.56 9,352.77 9,117.56 9,200.75 2,617,600 9,200.75 26.58 45.7 29.68
Jun 9, 2003 9,061.18 9,236.11 8,945.59 9,117.12 2,090,200 9,117.12 26.5 45.48 30.52
Jun 2, 2003 8,851.45 9,215.88 8,851.45 9,062.79 2,772,700 9,062.79 26.83 45.09 30.04
May 27, 2003 8,600.54 8,868.33 8,540.59 8,850.26 2,662,800 8,850.26 25.1 44.24 29.29
May 19, 2003 8,676.52 8,676.59 8,416.72 8,601.38 2,554,900 8,601.38 23.6 43.73 28.95
May 12, 2003 8,603.90 8,743.47 8,569.44 8,678.97 2,157,800 8,678.97 23.87 44.5 28.52
May 5, 2003 8,583.17 8,641.22 8,477.36 8,604.60 1,698,800 8,604.60 22.97 46.92 28.54
Apr 28, 2003 8,306.84 8,593.25 8,305.03 8,582.68 2,239,300 8,582.68 22.81 47.22 28.79
Apr 21, 2003 8,336.67 8,526.38 8,263.98 8,306.35 2,327,700 8,306.35 21.36 46.25 27.79
Apr 14, 2003 8,203.97 8,446.47 8,201.55 8,337.65 2,513,300 8,337.65 20.86 46.6 27.98
Apr 7, 2003 8,284.15 8,520.21 8,145.87 8,203.41 2,394,100 8,203.41 19.55 44.55 27.42
Mar 31, 2003 8,142.83 8,335.62 7,929.31 8,277.15 2,718,600 8,277.15 19.54 45.92 28.37
Mar 24, 2003 8,514.82 8,514.82 8,104.05 8,145.77 2,316,100 8,145.77 18.41 44.68 28.78
Mar 17, 2003 7,857.96 8,522.18 7,779.73 8,521.97 3,127,100 8,521.97 18.56 45.97 28.76
Mar 10, 2003 7,739.40 7,931.62 7,416.64 7,859.71 2,756,300 7,859.71 16.01 41.44 27.47
Mar 3, 2003 7,890.24 7,981.46 7,562.65 7,740.03 2,430,400 7,740.03 16.79 40.4 27.79
Feb 24, 2003 8,017.34 8,017.34 7,719.64 7,891.08 2,520,500 7,891.08 17.08 40.35 27.18
Feb 18, 2003 7,909.30 8,076.02 7,854.38 8,018.11 2,263,000 8,018.11 17.23 41.05 27.3
Feb 10, 2003 7,865.74 7,985.52 7,628.99 7,908.80 2,267,700 7,908.80 16.45 41.26 26.71
Feb 3, 2003 8,053.74 8,152.53 7,830.02 7,864.23 2,237,900 7,864.23 16.55 39.28 26.64
Jan 27, 2003 8,128.54 8,158.02 7,917.16 8,053.81 2,805,600 8,053.81 17.58 40.13 27.1
Jan 21, 2003 8,586.26 8,623.49 8,112.43 8,131.01 2,599,200 8,131.01 17.93 39.71 25.94
Jan 13, 2003 8,787.83 8,869.29 8,559.11 8,586.74 2,472,600 8,586.74 19.72 41.95 27.55
Jan 6, 2003 8,602.78 8,818.55 8,580.10 8,784.89 2,539,600 8,784.89 20.4 43.33 27.96
Dec 30, 2002 8,304.06 8,635.49 8,242.91 8,601.69 2,267,500 8,601.69 19.53 41.97 28.17
Dec 23, 2002 8,511.39 8,565.01 8,285.14 8,303.78 1,352,400 8,303.78 17.67 41.27 27.49
Dec 16, 2002 8,436.59 8,638.64 8,327.78 8,511.32 2,588,100 8,511.32 18.46 42.64 28.33
Dec 9, 2002 8,643.99 8,643.99 8,422.94 8,433.71 2,182,900 8,433.71 17.54 42.37 27.8
Dec 2, 2002 8,902.95 9,043.37 8,501.86 8,645.77 2,578,900 8,645.77 18.14 44.46 27.89
Nov 25, 2002 8,804.97 8,950.33 8,670.18 8,896.09 2,046,800 8,896.09 18.69 45.18 27.61
Nov 18, 2002 8,579.74 8,880.39 8,405.12 8,804.84 2,949,600 8,804.84 18.55 45.06 27.15
Nov 11, 2002 8,537.13 8,583.95 8,298.68 8,579.09 2,694,900 8,579.09 16.4 46.51 27.65
Nov 4, 2002 8,521.60 8,800.00 8,498.92 8,537.13 2,841,300 8,537.13 15 45.29 27.46
Oct 28, 2002 8,448.98 8,542.27 8,198.04 8,517.64 2,882,000 8,517.64 15.98 45.73 27.32
Oct 21, 2002 8,320.74 8,558.63 8,230.50 8,443.99 2,967,600 8,443.99 15.12 48.06 27.68
Oct 14, 2002 7,848.21 8,331.56 7,745.70 8,322.40 3,469,100 8,322.40 14.08 47.18 28.38
Oct 7, 2002 7,528.68 7,901.26 7,197.49 7,850.29 3,604,100 7,850.29 12.76 45.12 27.23
Sep 30, 2002 7,698.81 7,969.37 7,460.78 7,528.40 3,384,200 7,528.40 12.28 43.38 26.06
Sep 23, 2002 7,984.77 8,012.42 7,665.66 7,701.45 3,188,200 7,701.45 13.38 42.95 25.87
Sep 16, 2002 8,311.79 8,482.34 7,922.15 7,986.02 2,894,600 7,986.02 14.72 45.85 25.91
Sep 9, 2002 8,425.88 8,726.90 8,247.84 8,312.69 2,213,800 8,312.69 16.08 45.54 26.86
Sep 3, 2002 8,659.27 8,659.27 8,217.05 8,427.20 2,699,800 8,427.20 17.44 44.18 27.05
Aug 26, 2002 8,873.93 9,017.02 8,558.02 8,663.50 2,078,300 8,663.50 19.26 44.77 27.94
Aug 19, 2002 8,777.09 9,077.01 8,753.52 8,872.96 2,452,600 8,872.96 18.76 44.53 28.5
Aug 12, 2002 8,741.92 8,854.21 8,353.07 8,778.06 2,607,100 8,778.06 18.14 45.03 29.05
Aug 5, 2002 8,312.92 8,796.68 8,030.82 8,745.45 2,835,200 8,745.45 19.23 41.19 28.46
Jul 29, 2002 8,267.99 8,762.14 8,203.82 8,313.13 3,188,500 8,313.13 17.4 38.59 26.32
Jul 22, 2002 8,015.04 8,309.39 7,532.66 8,264.39 4,648,600 8,264.39 16.23 40.33 27.48
Jul 15, 2002 8,681.28 8,723.37 7,966.72 8,019.26 3,553,200 8,019.26 19.04 38.93 25.38
Jul 8, 2002 9,375.70 9,410.38 8,599.66 8,684.53 3,167,900 8,684.53 22.04 44.24 28.61
Jul 1, 2002 9,239.25 9,379.85 8,897.54 9,379.50 2,470,700 9,379.50 23.78 46.88 31.74
Jun 24, 2002 9,252.47 9,413.08 8,926.57 9,243.26 3,420,800 9,243.26 24.48 46.05 32.05
Jun 17, 2002 9,476.50 9,733.39 9,220.63 9,253.79 2,803,400 9,253.79 23.81 46.02 30.74
Jun 10, 2002 9,587.38 9,758.80 9,260.99 9,474.21 2,651,300 9,474.21 23.82 47.61 30.66
Jun 3, 2002 9,923.94 9,986.49 9,472.54 9,589.67 2,691,800 9,589.67 24.31 45.5 30.87
May 28, 2002 10,106.54 10,118.51 9,802.23 9,925.25 2,092,200 9,925.25 25.94 45.23 31.27
May 20, 2002 10,348.93 10,348.93 10,063.50 10,104.26 1,843,400 10,104.26 27.28 46.42 31.51
May 13, 2002 9,938.82 10,353.43 9,920.20 10,353.08 2,273,000 10,353.08 27.5 48.77 31.49
May 6, 2002 10,005.80 10,148.94 9,807.69 9,939.92 2,387,100 9,939.92 25.32 44.86 30.51
Apr 29, 2002 9,910.52 10,117.54 9,811.57 10,006.63 2,390,500 10,006.63 25.75 46.19 31.61
Apr 22, 2002 10,256.00 10,256.00 9,910.72 9,910.72 2,254,400 9,910.72 25.25 46.65 31.15
Apr 15, 2002 10,189.57 10,326.44 10,057.00 10,257.11 2,511,700 10,257.11 27.25 49.27 33.11
Apr 8, 2002 10,258.91 10,394.67 10,120.87 10,190.82 2,535,300 10,190.82 24.74 51.19 32.16
Apr 1, 2002 10,402.07 10,402.07 10,139.48 10,271.64 1,955,900 10,271.64 25.16 49.44 33.2
Mar 25, 2002 10,428.43 10,502.61 10,276.76 10,403.94 1,905,900 10,403.94 25.48 51.25 34.13
Mar 18, 2002 10,608.54 10,673.10 10,354.74 10,427.67 1,995,000 10,427.67 25.16 51.88 33.85
Mar 11, 2002 10,570.07 10,647.09 10,474.17 10,607.23 2,350,500 10,607.23 25.74 53.23 33.96
Mar 4, 2002 10,368.10 10,663.83 10,366.78 10,572.49 2,727,400 10,572.49 24.83 52.21 33.41
Feb 25, 2002 9,969.75 10,374.88 9,966.36 10,368.86 2,621,800 10,368.86 21.2 52.45 32.71
Feb 19, 2002 9,899.24 10,029.94 9,734.21 9,968.15 2,666,600 9,968.15 20.15 50.06 31.71
Feb 11, 2002 9,739.81 10,052.29 9,710.68 9,903.04 2,092,400 9,903.04 21.48 50.13 30.29
Feb 4, 2002 9,905.46 9,905.46 9,580.32 9,744.24 2,521,500 9,744.24 22.24 49.39 29.82
Jan 28, 2002 9,843.05 9,922.49 9,529.46 9,920.00 2,572,800 9,920.00 22.99 49.48 30.19
Jan 22, 2002 9,772.34 9,897.85 9,680.51 9,840.08 2,286,200 9,840.08 25.01 48.77 30.31
Jan 14, 2002 9,985.38 9,986.21 9,711.10 9,771.85 2,458,100 9,771.85 25.67 47.05 29.73
Jan 7, 2002 10,261.33 10,300.15 9,985.25 9,987.53 2,129,100 9,987.53 27.4 46.6 29.8
Dec 31, 2001 10,136.36 10,283.67 9,935.70 10,259.74 2,163,400 10,259.74 27.87 48.1 30.96
Dec 24, 2001 10,036.59 10,184.45 10,034.44 10,136.99 1,147,000 10,136.99 25.88 48.72 30.79
Dec 17, 2001 9,809.42 10,088.34 9,798.84 10,035.34 2,636,600 10,035.34 25.31 48.07 29.8
Dec 10, 2001 10,047.04 10,075.61 9,736.42 9,811.15 2,389,900 9,811.15 25.52 45.09 28.53
Dec 3, 2001 9,848.93 10,169.44 9,703.90 10,049.46 2,367,400 10,049.46 28.16 46.15 29.47
Nov 26, 2001 9,961.58 9,992.79 9,691.39 9,851.56 2,297,300 9,851.56 26.71 45.99 28.95
Nov 19, 2001 9,870.45 9,976.73 9,796.41 9,959.71 1,648,300 9,959.71 27.89 46.54 29.76
Nov 12, 2001 9,606.13 9,908.79 9,408.58 9,866.99 2,484,500 9,866.99 27.9 45.95 29.06
Nov 5, 2001 9,326.59 9,721.75 9,326.17 9,608.00 2,270,200 9,608.00 27.65 45.95 31.16
Oct 29, 2001 9,543.37 9,543.37 9,014.46 9,323.54 2,348,000 9,323.54 25.52 44.18 30.6
Oct 22, 2001 9,203.91 9,598.17 9,167.45 9,545.17 2,333,400 9,545.17 26.59 44.55 31.6
Oct 15, 2001 9,340.84 9,489.33 9,080.81 9,204.11 2,428,100 9,204.11 23.98 44.21 31.2
Oct 8, 2001 9,115.75 9,432.04 9,000.14 9,344.16 2,495,200 9,344.16 23.29 44.12 32.55
Oct 1, 2001 8,845.97 9,187.37 8,732.14 9,119.77 2,798,100 9,119.77 23.66 43.7 31.32
Sep 24, 2001 8,242.32 8,856.55 8,242.32 8,847.56 2,301,500 8,847.56 23.95 41.28 30.32
Sep 10, 2001 9,603.36 9,671.80 8,062.34 8,235.81 4,565,500 8,235.81 21.61 37.25 27.58
Sep 4, 2001 9,946.98 10,182.38 9,558.39 9,605.85 2,920,400 9,605.85 25.94 38.49 31.48
Aug 27, 2001 10,422.76 10,441.37 9,869.14 9,949.75 1,775,000 9,949.75 27.63 40.01 30.9
Aug 20, 2001 10,239.33 10,440.68 10,134.50 10,423.17 1,817,900 10,423.17 28.7 42.43 32.09
Aug 13, 2001 10,411.90 10,478.81 10,180.93 10,240.78 1,746,400 10,240.78 29.08 42.3 31.15
Aug 6, 2001 10,504.13 10,504.13 10,197.32 10,416.25 1,683,400 10,416.25 29.62 44.63 31.82
Jul 30, 2001 10,418.68 10,609.65 10,361.45 10,512.78 1,904,500 10,512.78 30.38 46.12 31.58
Jul 23, 2001 10,576.92 10,595.40 10,203.69 10,416.67 2,069,100 10,416.67 31 46.14 32.7
Jul 16, 2001 10,537.98 10,679.12 10,438.66 10,576.65 2,465,400 10,576.65 30.43 45.2 33.18
Jul 9, 2001 10,253.62 10,549.76 10,120.89 10,539.06 2,454,400 10,539.06 29.84 44.05 32.9
Jul 2, 2001 10,504.95 10,638.87 10,220.14 10,252.68 1,827,600 10,252.68 31.21 39.42 33.21
Jun 25, 2001 10,607.88 10,646.45 10,394.72 10,502.40 2,495,600 10,502.40 30.95 40.64 33.43
Jun 18, 2001 10,622.50 10,759.64 10,563.66 10,604.59 2,315,100 10,604.59 31.95 41.62 34.02
Jun 11, 2001 10,974.79 11,004.33 10,566.55 10,623.64 2,563,800 10,623.64 31.25 40.04 34.01
Jun 4, 2001 10,991.77 11,196.53 10,938.08 10,977.00 2,005,500 10,977.00 30.76 42.42 34.2
May 29, 2001 11,004.66 11,066.01 10,835.49 10,990.41 2,036,400 10,990.41 34.03 43.01 34.03
May 21, 2001 11,299.14 11,350.05 10,993.79 11,005.37 2,042,200 11,005.37 33.89 42.57 33.7
May 14, 2001 10,819.55 11,328.61 10,800.13 11,301.74 2,149,100 11,301.74 33.52 43.27 34.51
May 7, 2001 10,952.35 10,995.28 10,774.13 10,821.31 1,920,800 10,821.31 32.32 44.98 33.53
Apr 30, 2001 10,814.41 10,958.14 10,673.22 10,951.24 2,100,200 10,951.24 35.22 44.09 33.33
Apr 23, 2001 10,571.00 10,810.05 10,444.06 10,810.05 2,230,900 10,810.05 34.69 43.93 33.9
Apr 16, 2001 10,118.16 10,706.47 10,046.52 10,579.85 3,098,500 10,579.85 33.27 43 32.42
Apr 9, 2001 9,793.58 10,173.79 9,775.79 10,126.94 2,515,300 10,126.94 31.58 41.33 31.22
Apr 2, 2001 9,877.16 9,992.53 9,375.72 9,791.09 2,727,600 9,791.09 28.11 42.61 31.26
Mar 26, 2001 9,509.25 9,960.88 9,509.25 9,878.78 2,702,500 9,878.78 30.99 41.99 30.84
Mar 19, 2001 9,820.05 10,019.94 9,106.54 9,504.78 3,147,100 9,504.78 28.79 39.55 29.28
Mar 12, 2001 10,638.52 10,638.63 9,814.35 9,823.41 2,961,700 9,823.41 30.77 38.97 31.1
Mar 5, 2001 10,468.93 10,859.50 10,468.53 10,644.62 2,250,300 10,644.62 33.79 42.16 32.74
Feb 26, 2001 10,447.59 10,698.43 10,302.06 10,466.31 2,500,400 10,466.31 31.62 40.62 31.68
Feb 20, 2001 10,800.23 10,903.17 10,294.01 10,441.90 2,432,000 10,441.90 32.48 41.75 31.79
Feb 12, 2001 10,779.42 11,012.90 10,722.15 10,799.82 1,971,400 10,799.82 35.89 43.47 31.99
Feb 5, 2001 10,860.44 11,035.14 10,754.96 10,781.45 2,083,200 10,781.45 35.86 41.85 32.69
Jan 29, 2001 10,657.13 11,022.78 10,612.53 10,864.10 2,354,100 10,864.10 37.72 45.47 31.43
Jan 22, 2001 10,581.90 10,778.72 10,509.92 10,659.98 2,538,200 10,659.98 37.41 44.53 30.68
Jan 16, 2001 10,525.78 10,737.24 10,486.64 10,587.59 3,021,300 10,587.59 34.9 42.19 30.08
Jan 8, 2001 10,658.73 10,700.85 10,468.04 10,525.38 2,540,700 10,525.38 36.8 43.96 31.36
Jan 2, 2001 10,790.92 11,028.00 10,581.09 10,662.01 3,323,600 10,662.01 33.78 44.79 31.53
Dec 26, 2000 10,638.21 10,917.68 10,597.64 10,787.99 1,859,400 10,787.99 31.14 44.11 32.93
Dec 18, 2000 10,433.34 10,784.58 10,299.21 10,635.56 2,720,300 10,635.56 31.27 43.59 32.88
Dec 11, 2000 10,719.36 10,915.40 10,434.59 10,434.96 2,813,700 10,434.96 30.11 41.36 31.86
Dec 4, 2000 10,377.33 10,917.30 10,319.31 10,712.91 2,780,100 10,712.91 27.41 45.14 33.52
Nov 27, 2000 10,479.33 10,646.17 10,292.39 10,373.54 2,675,900 10,373.54 25.57 42.45 33.63
Nov 20, 2000 10,624.18 10,624.28 10,371.64 10,470.23 1,718,000 10,470.23 26.81 37.47 35.77
Nov 13, 2000 10,595.35 10,799.37 10,369.74 10,629.87 2,223,800 10,629.87 27.16 40.27 34.2
Nov 6, 2000 10,820.60 11,006.50 10,602.57 10,602.95 2,299,000 10,602.95 29.34 36.23 33.92
Oct 30, 2000 10,588.06 10,995.41 10,578.49 10,817.95 2,486,500 10,817.95 30.45 39.29 32.98
Oct 23, 2000 10,230.29 10,590.62 10,216.23 10,590.62 3,163,000 10,590.62 29.25 35.87 33
Oct 16, 2000 10,184.78 10,293.92 9,654.64 10,226.59 3,118,400 10,226.59 26.3 38.61 33.33
Oct 9, 2000 10,596.91 10,641.31 10,014.24 10,192.18 2,743,800 10,192.18 27.2 37.32 34.11
Oct 2, 2000 10,659.06 10,857.73 10,518.85 10,596.54 2,388,600 10,596.54 29.38 37.73 33.71
Sep 25, 2000 10,847.37 10,897.31 10,579.52 10,650.92 2,645,800 10,650.92 31.44 39.91 33.58
Sep 18, 2000 10,926.42 10,935.58 10,567.32 10,847.37 2,660,700 10,847.37 32.16 41.88 32.6
Sep 11, 2000 11,219.54 11,286.13 10,916.92 10,927.00 2,116,800 10,927.00 33.44 43.12 33.16
Sep 5, 2000 11,221.76 11,401.19 11,184.77 11,220.65 2,007,700 11,220.65 39.34 43.18 31.47
Aug 30, 2000 11,209.01 11,313.60 11,096.35 11,238.78 1,516,500 11,238.78 38.32 40.38 31.09
Aug 21, 2000 11,058.85 11,210.94 11,027.07 11,192.63 1,423,300 11,192.63 35.43 41.83 31.26
Aug 14, 2000 11,027.07 11,177.61 10,961.14 11,046.48 1,600,900 11,046.48 34.54 42.15 31.25
Aug 7, 2000 10,773.98 11,067.73 10,736.98 11,027.80 1,671,300 11,027.80 35.39 43.18 30.67
Jul 31, 2000 10,514.29 10,769.95 10,497.80 10,767.75 1,605,900 10,767.75 35.69 43.85 30.62
Jul 24, 2000 10,731.44 10,778.11 10,464.50 10,511.17 1,708,500 10,511.17 32.93 48.62 29.99
Jul 17, 2000 10,812.40 10,874.63 10,685.48 10,733.56 1,793,200 10,733.56 35.89 49.44 28.91
Jul 10, 2000 10,627.14 10,834.32 10,604.86 10,812.75 1,574,000 10,812.75 35.73 49.29 29.07
Jul 3, 2000 10,450.36 10,658.25 10,393.09 10,635.98 1,337,800 10,635.98 34.07 50.99 29.43
Jun 26, 2000 10,403.69 10,620.42 10,336.16 10,447.89 1,729,500 10,447.89 31.13 47.74 29.42
Jun 19, 2000 10,448.40 10,597.44 10,335.46 10,404.75 1,769,000 10,404.75 31.68 44.52 31.16
Jun 12, 2000 10,615.12 10,763.70 10,449.30 10,449.30 2,301,700 10,449.30 30.71 44.63 31.62
Jun 5, 2000 10,793.11 10,863.00 10,635.73 10,668.72 1,628,000 10,668.72 33.03 44.68 29.68
May 30, 2000 10,302.31 10,673.45 10,302.31 10,652.20 1,707,700 10,652.20 36.36 48.87 29.68
May 22, 2000 10,624.79 10,664.54 10,258.81 10,299.24 1,763,100 10,299.24 31.76 44.68 30.87
May 15, 2000 10,606.97 10,971.24 10,570.65 10,626.85 1,713,500 10,626.85 32.67 47.21 30.64
May 8, 2000 10,571.31 10,684.85 10,292.10 10,609.37 1,719,900 10,609.37 32.27 47.01 30.75
May 1, 2000 10,749.42 10,926.26 10,375.81 10,577.86 1,467,400 10,577.86 32.53 42.46 29.82
Apr 24, 2000 10,822.33 11,141.88 10,695.44 10,733.91 2,201,800 10,733.91 32.49 45.82 28.96
Apr 17, 2000 10,303.29 10,845.29 10,232.55 10,844.05 2,045,300 10,844.05 34.83 47.73 29.45
Apr 10, 2000 11,114.89 1,118,098.00 10,201.53 10,305.77 24,279,500 10,305.77 35.54 45.51 29.36
Apr 3, 2000 10,863.28 11,418.24 10,717.78 11,111.48 2,213,700 11,111.48 38.92 50.89 29.66
Mar 27, 2000 11,093.25 11,170.82 10,910.75 10,921.92 1,911,600 10,921.92 39.08 46.75 29.08
Mar 20, 2000 10,594.75 11,234.65 10,586.99 11,112.72 2,054,700 11,112.72 43.11 45.92 28.8
Mar 13, 2000 9,911.22 10,763.38 9,735.54 10,595.23 2,157,600 10,595.23 40.79 46.13 28.75
Mar 6, 2000 10,358.96 10,383.95 9,731.81 9,928.82 2,117,700 9,928.82 35.27 39.62 28.72
Feb 28, 2000 9,854.66 10,443.52 9,842.57 10,367.20 2,076,600 10,367.20 36.36 43.49 28.22
Feb 22, 2000 10,219.83 10,336.79 9,836.06 9,862.12 2,090,400 9,862.12 34.01 36.77 26.49
Feb 14, 2000 10,431.65 10,763.07 10,199.98 10,219.52 1,837,200 10,219.52 33.5 39.46 27.96
Feb 7, 2000 10,965.97 11,023.06 10,356.96 10,425.21 1,666,000 10,425.21 37.03 46.33 27.54
Jan 31, 2000 10,735.77 11,118.93 10,701.64 10,963.80 1,768,700 10,963.80 36.64 46.53 29.98
Jan 24, 2000 11,251.94 11,366.50 10,735.77 10,738.87 1,956,300 10,738.87 34.37 45.56 29.24
Jan 18, 2000 11,719.19 11,720.12 11,232.48 11,251.71 1,975,900 11,251.71 32.69 51.6 31.51
Jan 10, 2000 11,532.48 11,750.28 11,502.70 11,722.98 1,962,500 11,722.98 33.11 53.3 31.05
Jan 3, 2000 11,501.85 11,528.14 10,938.67 11,522.56 1,825,600 11,522.56 32.61 56.61 31.49

JPM

Date Date Open High Low Close Volume Adj Close
Feb 11, 2013 11-Feb-13 48.51 49.46 48.37 48.88 17998700 48.88
Feb 4, 2013 4-Feb-13 47.54 48.83 47.38 48.63 22764100 48.63
Jan 28, 2013 28-Jan-13 46.84 48 46.25 47.85 20460300 47.85
Jan 22, 2013 22-Jan-13 46.25 47.16 45.92 47.16 22344900 47.16
Jan 14, 2013 14-Jan-13 45.89 46.87 45.35 46.46 32439400 46.46
Jan 7, 2013 7-Jan-13 45.09 46.2 44.96 46.14 22627800 46.14
Dec 31, 2012 31-Dec-12 43.1 45.43 43.05 45.36 26084500 45.36
Dec 24, 2012 24-Dec-12 43.72 44.18 42.9 43.24 13772000 42.94
Dec 17, 2012 17-Dec-12 43 44.54 42.81 44 31215000 43.7
Dec 10, 2012 10-Dec-12 42.54 43.38 42.01 42.81 20425100 42.52
Dec 3, 2012 3-Dec-12 41.27 42.57 40.2 42.56 24719300 42.27
Nov 26, 2012 26-Nov-12 40.79 41.35 39.88 41.08 21068000 40.8
Nov 19, 2012 19-Nov-12 40.09 41.22 40.09 41.09 16876000 40.81
Nov 12, 2012 12-Nov-12 40.85 40.91 38.83 39.53 24182500 39.26
Nov 5, 2012 5-Nov-12 42.33 43.05 39.86 40.62 26691700 40.34
Oct 31, 2012 31-Oct-12 41.45 43.07 41.15 42.42 19926000 42.13
Oct 22, 2012 22-Oct-12 42.25 42.52 40.87 41.16 21802500 40.88
Oct 15, 2012 15-Oct-12 41.91 43.54 41.73 42.32 26882300 42.03
Oct 8, 2012 8-Oct-12 41.33 42.64 41.11 41.62 27339000 41.34
Oct 1, 2012 1-Oct-12 40.88 42.44 40.42 41.71 23684500 41.43
Sep 24, 2012 24-Sep-12 40.61 41.55 39.7 40.48 21698900 39.91
Sep 17, 2012 17-Sep-12 41 41.76 40.55 40.88 23419700 40.3
Sep 10, 2012 10-Sep-12 39.23 42.09 38.73 41.57 32720900 40.98
Sep 4, 2012 4-Sep-12 36.98 39.53 36.78 39.3 24149500 38.75
Aug 27, 2012 27-Aug-12 37.31 37.49 36.71 37.14 15964500 36.62
Aug 20, 2012 20-Aug-12 36.92 38.86 36.67 37.17 21630100 36.65
Aug 13, 2012 13-Aug-12 36.87 37.64 36.65 36.98 16602700 36.46
Aug 6, 2012 6-Aug-12 36.24 37.87 36.11 36.97 22755300 36.45
Jul 30, 2012 30-Jul-12 36.5 36.52 34.76 36.09 26750200 35.58
Jul 23, 2012 23-Jul-12 33.24 37.2 33.1 36.89 39166600 36.37
Jul 16, 2012 16-Jul-12 35.76 35.85 33.9 33.9 39199400 33.42
Jul 9, 2012 9-Jul-12 33.81 36.2 33.54 36.07 44233400 35.56
Jul 2, 2012 2-Jul-12 36.27 36.36 33.73 33.9 37889400 33.42
Jun 25, 2012 25-Jun-12 35.26 36.82 34.64 35.73 45658800 34.93
Jun 18, 2012 18-Jun-12 34.71 37.03 34.5 35.99 52910700 35.19
Jun 11, 2012 11-Jun-12 34.37 35.07 32.51 35.03 54804200 34.25
Jun 4, 2012 4-Jun-12 32.16 33.83 30.83 33.68 48620500 32.93
May 29, 2012 29-May-12 33.98 34 31.77 31.93 40663900 31.22
May 21, 2012 21-May-12 33.52 34.58 32.26 33.5 60685700 32.75
May 14, 2012 14-May-12 36.1 37.27 32.97 33.49 86640200 32.74
May 7, 2012 7-May-12 41.43 42.4 36.62 36.96 69170200 36.14
Apr 30, 2012 30-Apr-12 43.33 44.24 41.71 41.75 24631200 40.82
Apr 23, 2012 23-Apr-12 41.92 43.99 41.8 43.34 26598700 42.38
Apr 16, 2012 16-Apr-12 43.38 44 42.71 42.72 27931400 41.77
Apr 9, 2012 9-Apr-12 43.19 44.99 42.66 43.21 38434900 42.25
Apr 2, 2012 2-Apr-12 45.75 46.35 43.81 44.34 32220200 43.35
Mar 26, 2012 26-Mar-12 45.48 46.49 45.27 45.98 30903900 44.66
Mar 19, 2012 19-Mar-12 44.44 45.67 44.21 45.16 32333900 43.87
Mar 12, 2012 12-Mar-12 40.86 44.92 40.2 44.57 56406400 43.29
Mar 5, 2012 5-Mar-12 40.7 41.44 39.12 41.03 28631200 39.86
Feb 27, 2012 27-Feb-12 38.07 40.88 37.79 40.63 38478700 39.47
Feb 21, 2012 21-Feb-12 38.65 38.97 37.75 38.28 23792200 37.18
Feb 13, 2012 13-Feb-12 38.08 38.64 37.05 38.47 25708700 37.37
Feb 6, 2012 6-Feb-12 38.06 38.68 37.11 37.61 23736800 36.53
Jan 30, 2012 30-Jan-12 36.66 38.5 36.36 38.28 32777900 37.18
Jan 23, 2012 23-Jan-12 37.31 38.1 36.8 37.21 28744500 36.15
Jan 17, 2012 17-Jan-12 34.85 37.4 34.5 37.36 45583500 36.29
Jan 9, 2012 9-Jan-12 35.44 37.05 34.99 35.92 37963900 34.89
Jan 3, 2012 3-Jan-12 34.06 35.92 34.01 35.36 38054000 34.35
Dec 27, 2011 27-Dec-11 33.22 33.69 32.57 33.25 18530800 32.07
Dec 19, 2011 19-Dec-11 31.87 33.7 30.42 33.57 36974900 32.38
Dec 12, 2011 12-Dec-11 32.55 32.63 30.83 31.89 42559700 30.76
Dec 5, 2011 5-Dec-11 33.64 34.19 32.08 33.18 44521300 32
Nov 28, 2011 28-Nov-11 29.71 33.27 28.48 32.33 55100400 31.18
Nov 21, 2011 21-Nov-11 30.02 30.19 28.28 28.48 35504000 27.47
Nov 14, 2011 14-Nov-11 32.95 33.11 30.33 30.62 38755700 29.53
Nov 7, 2011 7-Nov-11 34.03 35.18 32.28 33.28 33904000 32.1
Oct 31, 2011 31-Oct-11 35.93 36 31.84 33.97 45153600 32.76
Oct 24, 2011 24-Oct-11 33.61 37.54 33.36 36.69 47411300 35.39
Oct 17, 2011 17-Oct-11 31.64 34.04 30.97 33.42 49095900 32.23
Oct 10, 2011 10-Oct-11 31.6 33.87 30.92 31.89 52335700 30.76
Oct 3, 2011 3-Oct-11 30.03 32.61 27.85 30.7 54890900 29.61
Sep 26, 2011 26-Sep-11 30.06 33.13 29.96 30.12 49819900 28.8
Sep 19, 2011 19-Sep-11 32.69 32.89 28.53 29.59 52529200 28.29
Sep 12, 2011 12-Sep-11 31.35 34.27 31.21 33.43 47297800 31.96
Sep 6, 2011 6-Sep-11 33.11 34.98 31.93 32.08 51304900 30.67
Aug 29, 2011 29-Aug-11 36.82 38.03 34.51 34.63 33070600 33.11
Aug 22, 2011 22-Aug-11 35.12 38.57 32.31 36.21 47848100 34.62
Aug 15, 2011 15-Aug-11 36.53 37.26 34.26 34.35 43463400 32.84
Aug 8, 2011 8-Aug-11 36.23 37.85 33.69 35.91 76853600 34.33
Aug 1, 2011 1-Aug-11 41.16 41.37 36.72 37.6 52541400 35.95
Jul 25, 2011 25-Jul-11 41.52 41.91 39.9 40.45 28079500 38.67
Jul 18, 2011 18-Jul-11 39.79 42.55 38.93 42.19 35845900 40.33
Jul 11, 2011 11-Jul-11 40.19 41.24 39.24 39.98 43605800 38.22
Jul 5, 2011 5-Jul-11 41.51 41.79 40.18 40.74 24225500 38.95
Jun 27, 2011 27-Jun-11 39.4 41.72 39.24 41.58 35420800 39.75
Jun 20, 2011 20-Jun-11 40.5 41.53 39.44 39.49 33511400 37.52
Jun 13, 2011 13-Jun-11 41.67 42.44 39.7 40.8 36704900 38.77
Jun 6, 2011 6-Jun-11 41.1 41.5 40.1 41.05 38945300 39.01
May 31, 2011 31-May-11 43.24 43.38 40.83 41.57 36293000 39.5
May 23, 2011 23-May-11 42.4 43.15 41.69 42.79 28908300 40.66
May 16, 2011 16-May-11 42.97 44.35 42.65 43.13 29013000 40.98
May 9, 2011 9-May-11 44.75 45.5 42.98 43.15 27392700 41
May 2, 2011 2-May-11 45.94 46.07 44.76 45.04 26228700 42.8
Apr 25, 2011 25-Apr-11 44.65 46.02 44.38 45.63 21467600 43.36
Apr 18, 2011 18-Apr-11 44.27 44.97 43.53 44.68 34393600 42.45
Apr 11, 2011 11-Apr-11 47 47.37 44.83 44.89 37189200 42.65
Apr 4, 2011 4-Apr-11 46.12 47.8 46.05 46.84 24374500 44.51
Mar 28, 2011 28-Mar-11 46.1 46.88 45.52 46.35 22501900 43.8
Mar 21, 2011 21-Mar-11 46.28 46.38 44.77 45.86 23577800 43.34
Mar 14, 2011 14-Mar-11 45.42 46.18 43.4 45.74 45248100 43.23
Mar 7, 2011 7-Mar-11 45.62 47.1 44.76 45.74 28069600 43.23
Feb 28, 2011 28-Feb-11 46.81 47.18 45.07 45.52 27805600 43.02
Feb 22, 2011 22-Feb-11 47.2 47.27 45.21 46.68 34883900 44.12
Feb 14, 2011 14-Feb-11 46.6 48.36 46.47 48 31155300 45.36
Feb 7, 2011 7-Feb-11 44.75 46.89 44.65 46.57 32486500 44.01
Jan 31, 2011 31-Jan-11 44.41 46 44.3 44.59 27486000 42.14
Jan 24, 2011 24-Jan-11 45.21 45.88 44.26 44.54 30964600 42.09
Jan 18, 2011 18-Jan-11 45.02 45.54 43.6 45.29 45743000 42.8
Jan 10, 2011 10-Jan-11 43.27 45.94 43 44.91 46315700 42.44
Jan 3, 2011 3-Jan-11 43 44.95 42.65 43.64 46906600 41.24
Dec 27, 2010 27-Dec-10 41.82 43.12 41.8 42.42 15265700 40.04
Dec 20, 2010 20-Dec-10 39.83 42.54 39.69 42.08 29986000 39.72
Dec 13, 2010 13-Dec-10 41.57 41.99 39.53 39.67 37826600 37.45
Dec 6, 2010 6-Dec-10 39.48 41.5 39.06 41.43 35167900 39.11
Nov 29, 2010 29-Nov-10 37.47 39.67 37.11 39.61 33876300 37.39
Nov 22, 2010 22-Nov-10 39.06 39.1 37.5 37.5 26414300 35.4
Nov 15, 2010 15-Nov-10 39.82 40.64 38.98 39.41 32870500 37.2
Nov 8, 2010 8-Nov-10 40.86 41.2 39.38 39.61 32071900 37.39
Nov 1, 2010 1-Nov-10 37.61 41.34 36.83 40.94 53081700 38.65
Oct 25, 2010 25-Oct-10 37.97 38.07 36.78 37.63 31655400 35.52
Oct 18, 2010 18-Oct-10 37.15 38.65 36.21 37.7 46455600 35.59
Oct 11, 2010 11-Oct-10 39.52 40.72 36.54 37.15 70358400 35.07
Oct 4, 2010 4-Oct-10 38.98 40.32 38.71 39.31 33585500 37.11
Sep 27, 2010 27-Sep-10 39.54 39.67 37.96 38.81 38238700 36.59
Sep 20, 2010 20-Sep-10 40.24 41.5 38.99 39.75 32751700 37.47
Sep 13, 2010 13-Sep-10 40.64 41.47 39.99 40.06 36188500 37.77
Sep 7, 2010 7-Sep-10 38.73 40.32 38.22 39.76 29508400 37.48
Aug 30, 2010 30-Aug-10 36.4 39.17 35.73 39.17 32855900 36.93
Aug 23, 2010 23-Aug-10 37.21 37.41 35.55 36.6 36874400 34.51
Aug 16, 2010 16-Aug-10 37.32 38.19 36.81 37.14 31101200 35.01
Aug 9, 2010 9-Aug-10 40.55 40.56 37.22 37.5 35622000 35.35
Aug 2, 2010 2-Aug-10 40.98 41.7 39.97 40.44 28669900 38.13
Jul 26, 2010 26-Jul-10 39.8 41.24 39.5 40.28 30285500 37.97
Jul 19, 2010 19-Jul-10 39.03 40.25 38.12 39.83 36758800 37.55
Jul 12, 2010 12-Jul-10 38.86 40.84 38.6 39 50253500 36.77
Jul 6, 2010 6-Jul-10 36.69 38.89 35.86 38.85 38119200 36.63
Jun 28, 2010 28-Jun-10 39.55 39.64 35.16 35.83 45085700 33.78
Jun 21, 2010 21-Jun-10 39.55 39.78 37.42 39.44 53106800 37.13
Jun 14, 2010 14-Jun-10 37.97 39.27 37.23 39.18 40652100 36.89
Jun 7, 2010 7-Jun-10 37.79 38.37 36.55 38.09 42716400 35.86
Jun 1, 2010 1-Jun-10 39.32 39.96 37.5 37.62 40321600 35.42
May 24, 2010 24-May-10 40.16 40.49 37.35 39.58 50554000 37.26
May 17, 2010 17-May-10 39.93 40.62 37.02 40.05 69798900 37.71
May 10, 2010 10-May-10 42.32 43.3 39.21 39.89 52217900 37.56
May 3, 2010 3-May-10 42.97 43.73 39.29 40.76 54895500 38.37
Apr 26, 2010 26-Apr-10 44.78 44.81 42.23 42.58 49681100 40.09
Apr 19, 2010 19-Apr-10 45.23 46.39 44.03 44.94 50685700 42.31
Apr 12, 2010 12-Apr-10 46.03 48.2 45.14 45.55 58356700 42.88
Apr 5, 2010 5-Apr-10 45.28 46.22 44.79 45.98 26035100 43.29
Mar 29, 2010 29-Mar-10 45.25 45.38 44.25 45.18 30965500 42.54
Mar 22, 2010 22-Mar-10 43.07 46.05 43.04 45.02 35517700 42.34
Mar 15, 2010 15-Mar-10 42.92 44.11 42.6 43.45 30724300 40.86
Mar 8, 2010 8-Mar-10 42.85 43.54 42.05 43.15 33604500 40.58
Mar 1, 2010 1-Mar-10 42.03 42.87 41.34 42.81 31260400 40.26
Feb 22, 2010 22-Feb-10 40.4 42.31 39.7 41.97 51038800 39.47
Feb 16, 2010 16-Feb-10 39.33 40.7 38.75 40.03 38292200 37.65
Feb 8, 2010 8-Feb-10 38.29 39.5 37.32 38.95 42941600 36.63
Feb 1, 2010 1-Feb-10 39.1 41.1 37.03 38.3 50637100 36.02
Jan 25, 2010 25-Jan-10 39.76 40.04 38.07 38.94 58911600 36.62
Jan 19, 2010 19-Jan-10 43.4 43.75 38.82 39.16 81462100 36.83
Jan 11, 2010 11-Jan-10 45.12 45.19 42.87 43.68 45257400 41.08
Jan 4, 2010 4-Jan-10 41.79 45.12 41.67 44.68 36474500 42.02
Dec 28, 2009 28-Dec-09 41.85 42.13 41.23 41.67 16069400 39.14
Dec 21, 2009 21-Dec-09 41.55 42.24 41.45 41.89 23301700 39.35
Dec 14, 2009 14-Dec-09 41.01 41.93 40.04 40.95 42309500 38.46
Dec 7, 2009 7-Dec-09 41.63 41.96 40.6 40.96 40063600 38.47
Nov 30, 2009 30-Nov-09 41.56 43.09 41.22 41.74 44954100 39.21
Nov 23, 2009 23-Nov-09 42.95 43.64 40.75 41.33 28511600 38.82
Nov 16, 2009 16-Nov-09 43.25 43.61 42.15 42.46 28400900 39.88
Nov 9, 2009 9-Nov-09 43.93 44.99 42.36 42.9 34759000 40.3
Nov 2, 2009 2-Nov-09 42.18 43.93 41.52 43.48 35313600 40.84
Oct 26, 2009 26-Oct-09 45.12 45.21 41.73 41.77 44118400 39.23
Oct 19, 2009 19-Oct-09 46.42 46.59 44.65 45.23 30809700 42.48
Oct 12, 2009 12-Oct-09 46.37 47.47 44.53 46.06 42769400 43.26
Oct 5, 2009 5-Oct-09 42.48 46.44 42.35 45.85 34987300 43.07
Sep 28, 2009 28-Sep-09 43.97 45.2 40.53 41.86 36856900 39.32
Sep 21, 2009 21-Sep-09 44.54 46.5 43.34 43.65 34586500 40.95
Sep 14, 2009 14-Sep-09 42.08 45.34 42.01 44.95 38570000 42.17
Sep 8, 2009 8-Sep-09 42.79 43.39 41.85 42.5 27380700 39.87
Aug 31, 2009 31-Aug-09 42.44 43.82 40.75 42.34 35304900 39.72
Aug 24, 2009 24-Aug-09 43.86 44.24 42.51 42.92 32673700 40.27
Aug 17, 2009 17-Aug-09 41.21 43.81 40.71 43.66 34021600 40.96
Aug 10, 2009 10-Aug-09 42.03 43.22 40.94 42.45 43255100 39.82
Aug 3, 2009 3-Aug-09 39.12 43.13 38.99 42.36 53905400 39.74
Jul 27, 2009 27-Jul-09 37.97 39.47 37.44 38.65 33412600 36.26
Jul 20, 2009 20-Jul-09 37.02 38.47 36.21 37.92 43811700 35.58
Jul 13, 2009 13-Jul-09 32.87 37.2 32.43 36.89 68127100 34.61
Jul 6, 2009 6-Jul-09 32.03 33.75 31.59 32.34 56369300 30.34
Jun 29, 2009 29-Jun-09 34.55 34.79 32.27 32.27 37300300 30.27
Jun 22, 2009 22-Jun-09 34.69 35 32.81 34.45 56758500 32.27
Jun 15, 2009 15-Jun-09 34.88 35.12 32.18 35 63611900 32.79
Jun 8, 2009 8-Jun-09 34.55 35.87 34.37 35.13 57700300 32.91
Jun 1, 2009 1-Jun-09 37.4 37.73 33.65 34.55 90848100 32.37
May 26, 2009 26-May-09 34.12 37.07 34.12 36.9 67469000 34.57
May 18, 2009 18-May-09 35.71 37.68 33.67 34.41 62592100 32.23
May 11, 2009 11-May-09 37.35 38.18 33.68 34.91 80036500 32.7
May 4, 2009 4-May-09 33.06 38.94 32.9 38.94 98061200 36.48
Apr 27, 2009 27-Apr-09 32.53 35.21 32.06 32.49 76236900 30.44
Apr 20, 2009 20-Apr-09 31.78 34.5 28.87 33.38 111109200 31.27
Apr 13, 2009 13-Apr-09 32.01 34.15 30.27 33.26 113145000 31.16
Apr 6, 2009 6-Apr-09 28.27 33.09 26.51 32.75 90072900 30.68
Mar 30, 2009 30-Mar-09 25.67 29.67 24.78 29.28 101578100 27.43
Mar 23, 2009 23-Mar-09 25.3 29.6 25.13 27.4 134329000 25.62
Mar 16, 2009 16-Mar-09 24.31 27.41 22.27 23.15 120167000 21.65
Mar 9, 2009 9-Mar-09 15.37 24.33 15.02 23.75 141950800 22.21
Mar 2, 2009 2-Mar-09 21.7 22.43 14.96 15.93 126909600 14.9
Feb 23, 2009 23-Feb-09 20.9 24.18 18.96 22.85 131740200 21.37
Feb 17, 2009 17-Feb-09 22.8 23.2 18.75 19.9 94184300 18.61
Feb 9, 2009 9-Feb-09 26.65 27.97 24.17 24.69 70027500 23.09
Feb 2, 2009 2-Feb-09 25 27.8 22.49 27.63 65938000 25.84
Jan 26, 2009 26-Jan-09 25 27.77 23.74 25.51 69996000 23.85
Jan 20, 2009 20-Jan-09 21 24.58 17.7 24.28 115780400 22.7
Jan 12, 2009 12-Jan-09 25.92 27.05 20.53 22.82 100058500 21.34
Jan 5, 2009 5-Jan-09 30.73 30.77 25.81 25.97 45015000 24.29
Dec 29, 2008 29-Dec-08 29.99 31.94 28.8 31.35 27636700 29.32
Dec 22, 2008 22-Dec-08 30.64 31.19 28.65 29.8 22070000 27.53
Dec 15, 2008 15-Dec-08 29.34 32.89 28.17 30.32 57471800 28.01
Dec 8, 2008 8-Dec-08 33.97 37.7 28.01 30.94 65804400 28.58
Dec 1, 2008 1-Dec-08 30.67 34 24.61 33.35 74306700 30.81
Nov 24, 2008 24-Nov-08 23.92 31.93 22.5 31.66 80311300 29.25
Nov 17, 2008 17-Nov-08 33.82 34.87 19.69 22.72 114079800 20.99
Nov 10, 2008 10-Nov-08 38.28 38.48 33.5 34.47 58065300 31.85
Nov 3, 2008 3-Nov-08 41.25 42.5 36.47 37.75 50835900 34.88
Oct 27, 2008 27-Oct-08 35.1 41.25 32.52 41.25 66387800 38.11
Oct 20, 2008 20-Oct-08 40.01 41.27 34.51 35.43 54644700 32.73
Oct 13, 2008 13-Oct-08 43.91 44.08 36.31 39.33 79555400 36.34
Oct 6, 2008 6-Oct-08 43.49 45.74 35.02 41.64 80583000 38.47
Sep 29, 2008 29-Sep-08 46.58 50.63 41 45.9 65704700 42.4
Sep 22, 2008 22-Sep-08 45.69 49 40.06 48.24 57887500 44.23
Sep 15, 2008 15-Sep-08 38.39 48 34.04 47.05 101676600 43.13
Sep 8, 2008 8-Sep-08 42.39 43.66 37.92 41.17 59319000 37.74
Sep 2, 2008 2-Sep-08 39.56 40.02 37.35 39.6 36416400 36.3
Aug 25, 2008 25-Aug-08 37.4 38.94 35.87 38.49 27551100 35.29
Aug 18, 2008 18-Aug-08 37.92 38.25 35 37.67 35853900 34.53
Aug 11, 2008 11-Aug-08 40.79 42.85 36.15 38.07 45253400 34.9
Aug 4, 2008 4-Aug-08 40.14 42.27 38.91 41.07 35281300 37.65
Jul 28, 2008 28-Jul-08 39.41 42.07 37.18 40.76 41664500 37.37
Jul 21, 2008 21-Jul-08 40.34 43 37.61 39.52 46689300 36.23
Jul 14, 2008 14-Jul-08 34.19 41.32 29.24 40.02 83314000 36.69
Jul 7, 2008 7-Jul-08 35.5 36.74 32.09 33.16 56252800 30.4
Jun 30, 2008 30-Jun-08 34.86 36.09 32.33 35.31 52547800 32.37
Jun 23, 2008 23-Jun-08 37.99 39.32 34.2 35.05 47722000 31.78
Jun 16, 2008 16-Jun-08 39.48 40.75 36.82 37.86 43640500 34.32
Jun 9, 2008 9-Jun-08 40.32 40.33 36.42 39.58 54789600 35.88
Jun 2, 2008 2-Jun-08 42.63 42.77 39.95 40.09 31513300 36.35
May 27, 2008 27-May-08 42.4 44.06 41.9 43 26081700 38.98
May 19, 2008 19-May-08 46.55 47.22 42.1 42.32 31866800 38.37
May 12, 2008 12-May-08 46.82 47.32 45.22 46.53 24016000 42.19
May 5, 2008 5-May-08 48.32 48.7 45.31 46.57 24038000 42.22
Apr 28, 2008 28-Apr-08 47.67 49.95 46.62 48.66 28772200 44.12
Apr 21, 2008 21-Apr-08 45.29 47.87 44.6 47.79 26502600 43.33
Apr 14, 2008 14-Apr-08 42.4 46.86 41.17 45.76 37063100 41.49
Apr 7, 2008 7-Apr-08 46.43 46.74 42.43 42.53 30784600 38.56
Mar 31, 2008 31-Mar-08 42.71 47.56 42.61 45.57 36054200 41.31
Mar 24, 2008 24-Mar-08 45.42 48.16 42.65 42.71 44557100 38.41
Mar 17, 2008 17-Mar-08 37 46.45 37 45.97 86415200 41.34
Mar 10, 2008 10-Mar-08 37.73 40.23 36.01 36.54 53513700 32.86
Mar 3, 2008 3-Mar-08 40.55 40.63 36.61 37.56 42374400 33.78
Feb 25, 2008 25-Feb-08 43.43 44.54 40.38 40.65 32987100 36.56
Feb 19, 2008 19-Feb-08 43.54 44.05 41.85 43.93 29823100 39.51
Feb 11, 2008 11-Feb-08 43.89 44.45 42.01 43.25 27962400 38.89
Feb 4, 2008 4-Feb-08 47.83 48.14 43.25 43.82 31501200 39.41
Jan 28, 2008 28-Jan-08 43.79 49.29 43.4 48.25 51706100 43.39
Jan 22, 2008 22-Jan-08 37.66 46.15 37.66 43.64 56197200 39.25
Jan 14, 2008 14-Jan-08 41.27 42.65 38.52 39.59 44561200 35.6
Jan 7, 2008 7-Jan-08 41.1 42.14 38.54 40.86 34444100 36.75
Dec 31, 2007 31-Dec-07 43.07 44.14 40.63 40.93 20377000 36.81
Dec 24, 2007 24-Dec-07 44.14 45.11 42.82 43.26 13910100 38.56
Dec 17, 2007 17-Dec-07 44.82 45.5 43.05 44.11 23998900 39.32
Dec 10, 2007 10-Dec-07 46.8 48.02 44.68 45.2 35024100 40.29
Dec 3, 2007 3-Dec-07 45.9 46.81 43.93 46.08 19155400 41.08
Nov 26, 2007 26-Nov-07 41.87 46.09 40.33 45.62 30309400 40.67
Nov 19, 2007 19-Nov-07 42.7 42.84 40.15 41.95 25125500 37.4
Nov 12, 2007 12-Nov-07 42.11 46.02 41.86 43.09 28285800 38.41
Nov 5, 2007 5-Nov-07 42.69 44.34 40.68 42.31 33500900 37.72
Oct 29, 2007 29-Oct-07 47.39 47.55 42.06 43.15 25438500 38.47
Oct 22, 2007 22-Oct-07 44.9 47.45 44.66 47.32 19578800 42.18
Oct 15, 2007 15-Oct-07 46.77 47.12 44.6 45.02 24528600 40.13
Oct 8, 2007 8-Oct-07 47.31 47.7 46.53 46.82 16111700 41.74
Oct 1, 2007 1-Oct-07 45.47 47.88 45.42 47.58 14104600 42.42
Sep 24, 2007 24-Sep-07 47.2 47.2 45.58 45.82 15933100 40.52
Sep 17, 2007 17-Sep-07 45.39 48.06 44.89 47.13 23424400 41.68
Sep 10, 2007 10-Sep-07 43.75 45.78 43.35 45.54 15794100 40.27
Sep 4, 2007 4-Sep-07 44.4 45.62 43.2 43.52 17873500 38.48
Aug 27, 2007 27-Aug-07 45.75 45.9 43.15 44.52 18233600 39.37
Aug 20, 2007 20-Aug-07 47.17 47.51 45.03 45.95 24368600 40.63
Aug 13, 2007 13-Aug-07 45.23 48.29 42.16 47.01 36717200 41.57
Aug 6, 2007 6-Aug-07 43.76 47.23 42.51 44.25 32806100 39.13
Jul 30, 2007 30-Jul-07 44.75 45.97 43.2 43.65 35159400 38.6
Jul 23, 2007 23-Jul-07 47.75 47.87 43.5 44.23 37524800 39.11
Jul 16, 2007 16-Jul-07 49.91 50.48 47.38 47.56 24595700 42.06
Jul 9, 2007 9-Jul-07 49.21 50.22 47.12 50.05 19051700 44.26
Jul 2, 2007 2-Jul-07 48.9 49.58 48.45 48.97 11391800 43.3
Jun 25, 2007 25-Jun-07 48.72 49.48 48.06 48.45 17750700 42.51
Jun 18, 2007 18-Jun-07 50.83 50.99 48.58 48.72 16200500 42.75
Jun 11, 2007 11-Jun-07 50.41 50.99 49.34 50.56 14388100 44.36
Jun 4, 2007 4-Jun-07 51.56 51.8 49.54 50.41 13901200 44.23
May 29, 2007 29-May-07 51.65 52.31 51.35 51.9 10719200 45.54
May 21, 2007 21-May-07 52.38 52.81 51.26 51.64 11037600 45.31
May 14, 2007 14-May-07 52 53.07 51.55 52.54 10704600 46.1
May 7, 2007 7-May-07 52.81 53.25 51.72 52.15 10972600 45.76
Apr 30, 2007 30-Apr-07 52.46 53.06 51.6 52.63 15680500 46.18
Apr 23, 2007 23-Apr-07 52.35 53 51.65 52.55 13989700 46.11
Apr 16, 2007 16-Apr-07 49.47 52.71 49.32 52.54 21815500 46.1
Apr 9, 2007 9-Apr-07 48.78 49.52 48.66 49.09 9683800 43.07
Apr 2, 2007 2-Apr-07 48.38 48.89 47.7 48.77 11140300 42.79
Mar 26, 2007 26-Mar-07 48.55 49.02 47.79 48.38 11944600 42.15
Mar 19, 2007 19-Mar-07 47.2 49.65 47.16 48.52 16071600 42.27
Mar 12, 2007 12-Mar-07 48.64 48.98 45.91 47.03 20271700 40.98
Mar 5, 2007 5-Mar-07 47.6 49.35 47.2 48.82 14609600 42.53
Feb 26, 2007 26-Feb-07 51.17 51.42 47.6 48.19 18664400 41.99
Feb 20, 2007 20-Feb-07 51.15 51.95 50.72 51.03 9415700 44.46
Feb 12, 2007 12-Feb-07 50.59 51.55 50.25 51.25 10328100 44.65
Feb 5, 2007 5-Feb-07 50.81 51.32 50.08 50.42 9053500 43.93
Jan 29, 2007 29-Jan-07 49.57 51.33 49.11 50.93 14347000 44.37
Jan 22, 2007 22-Jan-07 48.87 50.68 48.7 49.7 14774900 43.3
Jan 16, 2007 16-Jan-07 48.16 48.89 47.92 48.76 13072800 42.48
Jan 8, 2007 8-Jan-07 47.57 48.42 47.32 47.99 10361700 41.81
Jan 3, 2007 3-Jan-07 48 48.55 47.59 47.79 11492200 41.64
Dec 26, 2006 26-Dec-06 47.98 49 47.82 48.3 6985900 41.79
Dec 18, 2006 18-Dec-06 48.3 48.97 47.62 47.89 8598000 41.43
Dec 11, 2006 11-Dec-06 46.7 48.65 46.7 48.3 12951600 41.79
Dec 4, 2006 4-Dec-06 46.28 47.25 46.16 46.76 10914500 40.45
Nov 27, 2006 27-Nov-06 47.14 47.26 45.51 46.01 12345900 39.8
Nov 20, 2006 20-Nov-06 47.66 48.05 47.18 47.27 6220200 40.89
Nov 13, 2006 13-Nov-06 47.4 47.99 46.99 47.66 9693200 41.23
Nov 6, 2006 6-Nov-06 47.18 48 47.05 47.61 7473400 41.19
Oct 30, 2006 30-Oct-06 47.34 48.08 46.5 46.89 9864000 40.57
Oct 23, 2006 23-Oct-06 46.83 47.95 46.75 47.29 9209600 40.91
Oct 16, 2006 16-Oct-06 47.98 48.21 46.37 47.12 12141700 40.76
Oct 9, 2006 9-Oct-06 46.86 48.57 46.69 48.16 10796600 41.66
Oct 2, 2006 2-Oct-06 46.96 47.92 46.74 46.86 12699700 40.54
Sep 25, 2006 25-Sep-06 47.11 47.46 46.39 46.96 10575100 40.34
Sep 18, 2006 18-Sep-06 46.7 47.49 46.22 46.82 8161500 40.22
Sep 11, 2006 11-Sep-06 45.59 47.35 45.12 46.95 10703600 40.33
Sep 5, 2006 5-Sep-06 45.64 46.05 44.68 45.26 7066700 38.88
Aug 28, 2006 28-Aug-06 45.4 46.07 45.31 45.73 7384100 39.28
Aug 21, 2006 21-Aug-06 45.41 45.97 45.11 45.52 6753000 39.1
Aug 14, 2006 14-Aug-06 44.3 45.71 43.71 45.71 8451200 39.26
Aug 7, 2006 7-Aug-06 45 45.72 43.5 43.93 8933000 37.73
Jul 31, 2006 31-Jul-06 45.1 46.1 44.12 45.12 12446800 38.76
Jul 24, 2006 24-Jul-06 43.4 45.54 43.35 45.48 13472100 39.07
Jul 17, 2006 17-Jul-06 40.81 43.47 40.4 43.15 16035900 37.06
Jul 10, 2006 10-Jul-06 42.54 43.23 40.61 40.89 8542000 35.12
Jul 3, 2006 3-Jul-06 42.05 42.87 42 42.41 8711800 36.43
Jun 26, 2006 26-Jun-06 40.67 42.99 40.61 42 13481400 35.78
Jun 19, 2006 19-Jun-06 40.17 41.67 39.75 40.87 11185300 34.82
Jun 12, 2006 12-Jun-06 42.1 42.23 39.33 40.16 15339300 34.22
Jun 5, 2006 5-Jun-06 43.66 43.93 41.25 42.1 10602600 35.87
May 30, 2006 30-May-06 42.9 44.2 42.17 43.81 9675300 37.33
May 22, 2006 22-May-06 42.75 43.38 41.59 43.23 11751200 36.83
May 15, 2006 15-May-06 44.33 44.8 42.5 42.75 11350900 36.42
May 8, 2006 8-May-06 46.6 46.65 44.26 44.32 10833200 37.76
May 1, 2006 1-May-06 45.38 46.8 44.73 46.65 14527500 39.75
Apr 24, 2006 24-Apr-06 42.51 45.9 42.11 45.38 15494500 38.66
Apr 17, 2006 17-Apr-06 42.28 42.99 41.83 42.5 10136500 36.21
Apr 10, 2006 10-Apr-06 41.93 42.42 41.48 42.19 7166500 35.95
Apr 3, 2006 3-Apr-06 41.95 42.66 41.5 41.7 10271300 35.53
Mar 27, 2006 27-Mar-06 41.86 42.2 41.12 41.64 10183300 35.19
Mar 20, 2006 20-Mar-06 41.31 42.43 41 42.1 11321400 35.58
Mar 13, 2006 13-Mar-06 41.45 41.53 40.98 41.4 12789300 34.99
Mar 6, 2006 6-Mar-06 41.48 41.81 40.87 41.13 9861800 34.76
Feb 27, 2006 27-Feb-06 41.55 42.09 40.97 41.59 10803200 35.15
Feb 21, 2006 21-Feb-06 40.63 41.83 40.55 41.66 9627400 35.21
Feb 13, 2006 13-Feb-06 39.77 40.82 39.61 40.78 11294400 34.46
Feb 6, 2006 6-Feb-06 39.4 40.03 39.05 39.92 8506800 33.74
Jan 30, 2006 30-Jan-06 39.52 40.22 39.4 39.53 11292600 33.41
Jan 23, 2006 23-Jan-06 38.14 40.04 37.97 39.75 13263900 33.59
Jan 17, 2006 17-Jan-06 39.48 39.82 37.88 38.05 15187100 32.16
Jan 9, 2006 9-Jan-06 39.88 40.87 39.65 39.92 13742700 33.74
Jan 3, 2006 3-Jan-06 39.83 40.36 39.3 40.02 10601600 33.82
Dec 27, 2005 27-Dec-05 40.4 40.56 39.48 39.69 8309200 33.26
Dec 19, 2005 19-Dec-05 39.71 40.42 39.42 40.2 10406800 33.69
Dec 12, 2005 12-Dec-05 39.14 39.88 38.89 39.79 9590600 33.34
Dec 5, 2005 5-Dec-05 38.83 39.3 38.32 39.12 9123500 32.78
Nov 28, 2005 28-Nov-05 39 39.18 38.22 38.99 12200400 32.67
Nov 21, 2005 21-Nov-05 38 38.99 37.52 38.86 9473300 32.56
Nov 14, 2005 14-Nov-05 37.98 38.25 37.45 38.03 10837200 31.87
Nov 7, 2005 7-Nov-05 37.46 38.41 37.21 38.26 10561400 32.06
Oct 31, 2005 31-Oct-05 36.5 37.49 36.4 37.31 13746300 31.26
Oct 24, 2005 24-Oct-05 35.26 36.48 35.25 36.44 12698400 30.54
Oct 17, 2005 17-Oct-05 34.21 35.19 33.74 35.13 14098900 29.44
Oct 10, 2005 10-Oct-05 34 34.19 32.92 34.08 11256300 28.56
Oct 3, 2005 3-Oct-05 34.19 34.43 33.42 33.9 12764700 28.41
Sep 26, 2005 26-Sep-05 34.25 34.38 33.5 33.93 9731400 28.15
Sep 19, 2005 19-Sep-05 34.88 34.95 33.79 34.07 10206600 28.26
Sep 12, 2005 12-Sep-05 34.79 35 34.05 34.99 11802500 29.03
Sep 6, 2005 6-Sep-05 34.25 34.94 34.25 34.82 8942300 28.89
Aug 29, 2005 29-Aug-05 33.43 34.42 33.31 34.11 8667300 28.3
Aug 22, 2005 22-Aug-05 34.59 34.78 33.63 33.65 8929900 27.92
Aug 15, 2005 15-Aug-05 34.27 34.99 34.25 34.54 8022700 28.65
Aug 8, 2005 8-Aug-05 35.31 35.43 34.29 34.31 7938000 28.46
Aug 1, 2005 1-Aug-05 35.32 35.65 35.15 35.25 8510300 29.24
Jul 25, 2005 25-Jul-05 35.55 35.65 35.07 35.14 7376100 29.15
Jul 18, 2005 18-Jul-05 35.67 35.71 34.84 35.6 10113400 29.53
Jul 11, 2005 11-Jul-05 34.81 35.95 34.75 35.86 10086100 29.75
Jul 5, 2005 5-Jul-05 35 35.28 34.3 34.81 9723600 28.88
Jun 27, 2005 27-Jun-05 35.58 36.1 35.01 35.06 8426800 29.09
Jun 20, 2005 20-Jun-05 35.9 36.43 35.4 35.57 9264800 29.22
Jun 13, 2005 13-Jun-05 35.29 36.2 35.27 36.08 9473600 29.64
Jun 6, 2005 6-Jun-05 35.47 35.94 35.2 35.43 7165700 29.11
May 31, 2005 31-May-05 35.83 36.5 35.01 35.55 10999800 29.21
May 23, 2005 23-May-05 35.9 36.09 35.66 35.8 6236000 29.41
May 16, 2005 16-May-05 34.59 36.3 34.5 36.06 10941900 29.63
May 9, 2005 9-May-05 35.56 36 34.11 34.46 10961800 28.31
May 2, 2005 2-May-05 35.58 36.19 35.12 35.61 10279900 29.26
Apr 25, 2005 25-Apr-05 34.98 35.75 34.89 35.49 11247000 29.16
Apr 18, 2005 18-Apr-05 34.25 35.88 34.21 34.87 16489100 28.65
Apr 11, 2005 11-Apr-05 34.67 35.2 33.89 33.93 11824600 27.88
Apr 4, 2005 4-Apr-05 33.67 35.1 33.35 34.5 11236300 28.35
Mar 28, 2005 28-Mar-05 34.93 35.11 33.84 34.25 13651400 27.86
Mar 21, 2005 21-Mar-05 35.88 36 34.87 34.93 13938700 28.41
Mar 14, 2005 14-Mar-05 36.11 36.67 35.82 36.01 12450000 29.29
Mar 7, 2005 7-Mar-05 37.51 37.55 36 36.11 12009600 29.37
Feb 28, 2005 28-Feb-05 36.97 37.79 36.52 37.51 10407500 30.51
Feb 22, 2005 22-Feb-05 36.51 37.08 35.9 36.97 11332900 30.07
Feb 14, 2005 14-Feb-05 37.57 37.75 36.3 36.51 10871300 29.7
Feb 7, 2005 7-Feb-05 37.7 38.07 37.14 37.48 8730200 30.49
Jan 31, 2005 31-Jan-05 37.28 37.74 37.24 37.69 12534900 30.66
Jan 24, 2005 24-Jan-05 36.86 37.22 36.51 37 12497100 30.1
Jan 18, 2005 18-Jan-05 37.71 38.49 36.85 36.85 13747400 29.98
Jan 10, 2005 10-Jan-05 38.27 38.51 37.57 37.81 8863900 30.76
Jan 3, 2005 3-Jan-05 39.48 39.69 38.32 38.4 11035200 31.24
Dec 27, 2004 27-Dec-04 39.2 39.32 38.93 39.01 5513500 31.46
Dec 20, 2004 20-Dec-04 38.6 39.48 38.52 39.16 8840700 31.58
Dec 13, 2004 13-Dec-04 38 39.25 37.92 38.52 13231100 31.06
Dec 6, 2004 6-Dec-04 37.95 38.42 37.25 37.63 9967200 30.34
Nov 29, 2004 29-Nov-04 37.69 38.62 37.06 38.06 10811700 30.69
Nov 22, 2004 22-Nov-04 37.42 37.85 37.15 37.69 8488600 30.39
Nov 15, 2004 15-Nov-04 39 39.16 37.27 37.42 13332600 30.18
Nov 8, 2004 8-Nov-04 39.32 39.49 38.85 39.17 8271700 31.59
Nov 1, 2004 1-Nov-04 38.77 39.91 38.41 39.35 11341000 31.73
Oct 25, 2004 25-Oct-04 37.47 38.62 36.9 38.6 10807600 31.13
Oct 18, 2004 18-Oct-04 38.55 39.38 36.32 37.47 13235700 30.22
Oct 11, 2004 11-Oct-04 39.5 39.69 38.2 38.74 7839300 31.24
Oct 4, 2004 4-Oct-04 40.33 40.45 39.06 39.65 9172100 31.97
Sep 27, 2004 27-Sep-04 39.62 40.4 38.95 40.34 9180100 32.26
Sep 20, 2004 20-Sep-04 39.66 40.25 39.3 39.75 9800500 31.78
Sep 13, 2004 13-Sep-04 39.69 39.88 39.08 39.65 8781700 31.7
Sep 7, 2004 7-Sep-04 39.85 40.1 39.35 39.8 9012600 31.82
Aug 30, 2004 30-Aug-04 39.67 40 38.91 39.85 7003900 31.86
Aug 23, 2004 23-Aug-04 38.75 39.8 38.34 39.72 8216800 31.76
Aug 16, 2004 16-Aug-04 36.95 38.8 36.93 38.65 9256100 30.9
Aug 9, 2004 9-Aug-04 36.06 37.02 35.95 36.87 7405000 29.48
Aug 2, 2004 2-Aug-04 37.23 37.51 35.9 36.09 8408900 28.86
Jul 26, 2004 26-Jul-04 36.44 37.49 36.16 37.33 8316400 29.85
Jul 19, 2004 19-Jul-04 35.95 37.8 35.5 36.53 12390700 29.21
Jul 12, 2004 12-Jul-04 37 37.28 35.76 35.87 10461400 28.68
Jul 6, 2004 6-Jul-04 38 38.02 36.63 36.83 11387700 29.45
Jun 28, 2004 28-Jun-04 38.09 38.85 37.7 38.08 12388900 30.45
Jun 21, 2004 21-Jun-04 37.2 38.51 36.7 37.99 9406900 30.11
Jun 14, 2004 14-Jun-04 37.73 37.73 37.02 37.23 7815900 29.51
Jun 7, 2004 7-Jun-04 37.53 38.19 37.48 37.8 6415700 29.96
Jun 1, 2004 1-Jun-04 36.84 37.49 36.5 37.28 6249900 29.55
May 24, 2004 24-May-04 36.27 37.1 35.8 36.84 6698800 29.2
May 17, 2004 17-May-04 35.06 36.3 34.75 36.08 8916800 28.6
May 10, 2004 10-May-04 35.95 36.39 34.62 35.66 15227200 28.26
May 3, 2004 3-May-04 38.01 38.75 36.47 36.48 9308600 28.91
Apr 26, 2004 26-Apr-04 38.31 39.58 37.46 37.6 8207000 29.8
Apr 19, 2004 19-Apr-04 39.25 39.49 37.45 38.3 11268700 30.36
Apr 12, 2004 12-Apr-04 41.16 41.64 38.24 39.26 11027300 31.12
Apr 5, 2004 5-Apr-04 41.28 41.77 41 41.15 7508700 32.62
Mar 29, 2004 29-Mar-04 41.47 42.57 41.1 41.53 9254200 32.92
Mar 22, 2004 22-Mar-04 41.25 41.68 40.44 41.25 8509700 32.43
Mar 15, 2004 15-Mar-04 41.28 42.45 40.75 41.33 8777100 32.49
Mar 8, 2004 8-Mar-04 43.04 43.49 41.13 41.52 10186000 32.64
Mar 1, 2004 1-Mar-04 41.23 43.84 41.12 43.01 10600500 33.81
Feb 23, 2004 23-Feb-04 40.58 41.2 39.95 41.02 8935200 32.25
Feb 17, 2004 17-Feb-04 40.42 41.12 40.25 40.57 9982300 31.9
Feb 9, 2004 9-Feb-04 39.85 40.65 39.32 40.16 7999600 31.57
Feb 2, 2004 2-Feb-04 39.1 39.82 38.61 39.73 7476500 31.24
Jan 26, 2004 26-Jan-04 39.45 40.28 38.4 38.89 11503700 30.58
Jan 20, 2004 20-Jan-04 39.4 40.53 38.88 39.6 16445200 31.13
Jan 12, 2004 12-Jan-04 38.5 39.95 38.42 39.27 18403800 30.87
Jan 5, 2004 5-Jan-04 36.66 39.14 36.3 38.76 13560200 30.47
Dec 29, 2003 29-Dec-03 36.27 37.07 36.23 36.62 6578000 28.79
Dec 22, 2003 22-Dec-03 35.77 36.31 35.65 36.22 4821100 28.21
Dec 15, 2003 15-Dec-03 35.5 35.78 35.11 35.78 8501900 27.87
Dec 8, 2003 8-Dec-03 34.73 35.5 34.5 35.09 6653800 27.33
Dec 1, 2003 1-Dec-03 35.61 35.99 34.85 34.96 6745900 27.23
Nov 24, 2003 24-Nov-03 35.17 35.65 34.99 35.4 4791900 27.57
Nov 17, 2003 17-Nov-03 35.2 35.55 34.45 35 7373200 27.26
Nov 10, 2003 10-Nov-03 36.01 36.27 35.1 35.46 5545200 27.62
Nov 3, 2003 3-Nov-03 36.22 36.76 36.02 36.04 7190400 28.07
Oct 27, 2003 27-Oct-03 35.25 36.2 34.79 35.9 8473100 27.96
Oct 20, 2003 20-Oct-03 36.15 36.9 34.63 34.77 10396600 27.08
Oct 13, 2003 13-Oct-03 35.56 36.99 35.56 36.34 7010200 28.31
Oct 6, 2003 6-Oct-03 35.2 36.21 35.12 35.52 8546100 27.67
Sep 29, 2003 29-Sep-03 34.4 35.8 33.86 35.17 9153900 27.4
Sep 22, 2003 22-Sep-03 35.01 35.75 33.94 34.19 9649200 26.38
Sep 15, 2003 15-Sep-03 34 35.87 33.72 35.49 9312200 27.38
Sep 8, 2003 8-Sep-03 34.34 34.8 33.16 34 6760100 26.23
Sep 2, 2003 2-Sep-03 34.42 35.04 34.08 34.19 7227500 26.38
Aug 25, 2003 25-Aug-03 33.72 34.56 33 34.22 6689800 26.4
Aug 18, 2003 18-Aug-03 34.1 35.43 33.66 33.92 8305500 26.17
Aug 11, 2003 11-Aug-03 32.99 34 32.94 33.66 6550500 25.97
Aug 4, 2003 4-Aug-03 33.36 33.8 32.4 32.99 11160100 25.45
Jul 28, 2003 28-Jul-03 35.47 35.82 33.23 33.36 10499400 25.74
Jul 21, 2003 21-Jul-03 35.1 35.51 33.5 35.47 9305800 27.36
Jul 14, 2003 14-Jul-03 36.48 38.26 34.82 35.33 11535000 27.26
Jul 7, 2003 7-Jul-03 34.48 36.12 34.4 35.76 8035100 27.59
Jun 30, 2003 30-Jun-03 34.25 34.51 33.05 34.13 7530800 26.33
Jun 23, 2003 23-Jun-03 34.55 34.82 33.5 33.9 8016300 25.89
Jun 16, 2003 16-Jun-03 34.95 36.2 34.05 34.8 11184900 26.58
Jun 9, 2003 9-Jun-03 34.6 35.12 33.6 34.7 9356900 26.5
Jun 2, 2003 2-Jun-03 33.35 36.52 33.32 35.13 12061100 26.83
May 27, 2003 27-May-03 30.7 33.07 30.5 32.86 10868300 25.1
May 19, 2003 19-May-03 31.25 31.25 29.93 30.9 7957500 23.6
May 12, 2003 12-May-03 30.08 31.5 29.77 31.25 8743100 23.87
May 5, 2003 5-May-03 30 31.05 29.58 30.08 11327400 22.97
Apr 28, 2003 28-Apr-03 28 30.05 28 29.86 11469500 22.81
Apr 21, 2003 21-Apr-03 27.31 29.69 27.16 27.96 12157300 21.36
Apr 14, 2003 14-Apr-03 25.98 27.7 25.88 27.31 13264900 20.86
Apr 7, 2003 7-Apr-03 26.46 26.73 25.41 25.59 9420800 19.55
Mar 31, 2003 31-Mar-03 23.75 25.65 23.65 25.58 10650500 19.54
Mar 24, 2003 24-Mar-03 23.75 24.59 23.45 24.45 8422400 18.41
Mar 17, 2003 17-Mar-03 21.25 24.9 21.01 24.65 13008600 18.56
Mar 10, 2003 10-Mar-03 21.87 22.19 20.13 21.26 12885900 16.01
Mar 3, 2003 3-Mar-03 23.15 23.33 21.57 22.29 8669200 16.79
Feb 24, 2003 24-Feb-03 22.89 23 21.72 22.68 8284700 17.08
Feb 18, 2003 18-Feb-03 22.08 23.1 22.07 22.88 8243700 17.23
Feb 10, 2003 10-Feb-03 22 22.45 20.86 21.85 10196900 16.45
Feb 3, 2003 3-Feb-03 23.5 23.87 21.8 21.98 8566500 16.55
Jan 27, 2003 27-Jan-03 23.75 24.1 22.7 23.34 9605500 17.58
Jan 21, 2003 21-Jan-03 26.52 26.6 23.56 23.81 11540800 17.93
Jan 13, 2003 13-Jan-03 27.4 27.75 26.03 26.19 8639800 19.72
Jan 6, 2003 6-Jan-03 26 28.29 25.96 27.09 15311700 20.4
Dec 30, 2002 30-Dec-02 24.01 25.99 23.61 25.94 10717400 19.53
Dec 23, 2002 23-Dec-02 24.4 24.99 23.67 23.8 6529200 17.67
Dec 16, 2002 16-Dec-02 23.8 25.59 22.86 24.87 12600200 18.46
Dec 9, 2002 9-Dec-02 23.86 24.75 23.09 23.62 8361700 17.54
Dec 2, 2002 2-Dec-02 25.99 26.14 22.8 24.43 11825200 18.14
Nov 25, 2002 25-Nov-02 25 25.7 24.1 25.17 8989300 18.69
Nov 18, 2002 18-Nov-02 22.24 25.28 21.63 24.99 14628900 18.55
Nov 11, 2002 11-Nov-02 20.22 22.35 20 22.09 10233400 16.4
Nov 4, 2002 4-Nov-02 22.35 23.06 20 20.2 14883900 15
Oct 28, 2002 28-Oct-02 21 21.78 19.9 21.52 11549700 15.98
Oct 21, 2002 21-Oct-02 18.68 20.88 18.55 20.37 13630000 15.12
Oct 14, 2002 14-Oct-02 17.01 19.75 16.8 18.97 13991600 14.08
Oct 7, 2002 7-Oct-02 16.55 17.85 15.26 17.19 22434900 12.76
Sep 30, 2002 30-Sep-02 18.35 20.1 16.54 16.54 18701600 12.28
Sep 23, 2002 23-Sep-02 19.56 19.8 18.26 18.34 15918200 13.38
Sep 16, 2002 16-Sep-02 21.6 22.4 18.8 20.18 20352800 14.72
Sep 9, 2002 9-Sep-02 23.2 24.01 21.75 22.04 12886200 16.08
Sep 3, 2002 3-Sep-02 25.65 25.75 23.9 23.91 10808500 17.44
Aug 26, 2002 26-Aug-02 25.75 27.4 25.65 26.4 8181100 19.26
Aug 19, 2002 19-Aug-02 24.98 27.35 24.84 25.71 10543300 18.76
Aug 12, 2002 12-Aug-02 25.8 25.81 23.37 24.86 11873500 18.14
Aug 5, 2002 5-Aug-02 22.88 26.8 22.1 26.35 13741200 19.23
Jul 29, 2002 29-Jul-02 23.75 25.5 23.25 23.85 14836500 17.4
Jul 22, 2002 22-Jul-02 25.96 26.65 18.22 22.25 31930500 16.23
Jul 15, 2002 15-Jul-02 29.6 30.09 25.85 26.1 12908200 19.04
Jul 8, 2002 8-Jul-02 32.59 32.95 29.25 30.21 8532900 22.04
Jul 1, 2002 1-Jul-02 33.59 33.68 30 32.59 8963300 23.78
Jun 24, 2002 24-Jun-02 32.25 34.35 30.15 33.92 10763700 24.48
Jun 17, 2002 17-Jun-02 33.6 35.69 32.79 32.99 9033700 23.81
Jun 10, 2002 10-Jun-02 33.65 34.58 31.25 33 7496100 23.82
Jun 3, 2002 3-Jun-02 36 36.25 32.5 33.69 8152700 24.31
May 28, 2002 28-May-02 37.75 37.9 35.05 35.95 6843800 25.94
May 20, 2002 20-May-02 37.8 38.71 36.84 37.8 5374000 27.28
May 13, 2002 13-May-02 35.35 38.75 35.1 38.1 7238100 27.5
May 6, 2002 6-May-02 35.95 37.15 34.24 35.08 7776200 25.32
Apr 29, 2002 29-Apr-02 35.4 36.41 34 35.68 7959700 25.75
Apr 22, 2002 22-Apr-02 37.27 37.39 34.39 34.99 8251300 25.25
Apr 15, 2002 15-Apr-02 35.5 37.95 34.25 37.76 12322600 27.25
Apr 8, 2002 8-Apr-02 34.54 35.45 33.1 34.28 7958600 24.74
Apr 1, 2002 1-Apr-02 35.65 35.95 34.12 34.86 5703800 25.16
Mar 25, 2002 25-Mar-02 35.2 36.22 34.95 35.65 7797700 25.48
Mar 18, 2002 18-Mar-02 36.01 36.4 34.2 35.2 7674500 25.16
Mar 11, 2002 11-Mar-02 35.5 36.49 34.7 36.01 11934700 25.74
Mar 4, 2002 4-Mar-02 30.25 34.98 30 34.74 14456100 24.83
Feb 25, 2002 25-Feb-02 27.8 29.75 27.75 29.66 9850300 21.2
Feb 19, 2002 19-Feb-02 29.3 30.15 26.7 28.19 15793500 20.15
Feb 11, 2002 11-Feb-02 31.22 32.19 29.3 30.05 15012400 21.48
Feb 4, 2002 4-Feb-02 32.17 32.35 28.3 31.12 18710600 22.24
Jan 28, 2002 28-Jan-02 35.15 35.23 30.4 32.16 16073500 22.99
Jan 22, 2002 22-Jan-02 36 36.49 34.75 34.99 9537000 25.01
Jan 14, 2002 14-Jan-02 37.65 38.29 35.5 35.91 10734400 25.67
Jan 7, 2002 7-Jan-02 39.05 39.68 37.72 38.34 7581100 27.4
Dec 31, 2001 31-Dec-01 36.45 39.1 35.68 39 8752100 27.87
Dec 24, 2001 24-Dec-01 35.76 36.84 35.6 36.55 5359000 25.88
Dec 17, 2001 17-Dec-01 36.1 38.95 35.02 35.75 12862700 25.31
Dec 10, 2001 10-Dec-01 39.77 39.77 35.4 36.04 8592800 25.52
Dec 3, 2001 3-Dec-01 36.9 40.95 36.13 39.77 9069300 28.16
Nov 26, 2001 26-Nov-01 39.39 40.3 36.5 37.72 10347100 26.71
Nov 19, 2001 19-Nov-01 39.6 40.24 38.45 39.39 4566200 27.89
Nov 12, 2001 12-Nov-01 38.76 40 37.25 39.41 5974900 27.9
Nov 5, 2001 5-Nov-01 36.5 39.63 36.27 39.05 7337600 27.65
Oct 29, 2001 29-Oct-01 37.1 37.38 34.55 36.04 7518900 25.52
Oct 22, 2001 22-Oct-01 33.88 38.08 33.88 37.55 7545800 26.59
Oct 15, 2001 15-Oct-01 32.1 36.25 31.85 33.87 9184900 23.98
Oct 8, 2001 8-Oct-01 32.5 34.45 32.01 32.89 8596100 23.29
Oct 1, 2001 1-Oct-01 34.3 35.28 33.06 33.41 11122600 23.66
Sep 24, 2001 24-Sep-01 31.65 35.01 31.6 34.15 9960600 23.95
Sep 10, 2001 10-Sep-01 36.3 37.36 29.04 30.82 14731600 21.61
Sep 4, 2001 4-Sep-01 39.5 40.68 35.96 37 9218600 25.94
Aug 27, 2001 27-Aug-01 40.78 41.5 39.11 39.4 6082100 27.63
Aug 20, 2001 20-Aug-01 41.3 41.66 39.85 40.93 6955400 28.7
Aug 13, 2001 13-Aug-01 41.81 42.58 41.02 41.48 4989900 29.08
Aug 6, 2001 6-Aug-01 43.32 43.57 41.13 42.25 5084500 29.62
Jul 30, 2001 30-Jul-01 43.6 44.25 43 43.32 6871700 30.38
Jul 23, 2001 23-Jul-01 43.4 44.23 41.7 44.21 5785900 31
Jul 16, 2001 16-Jul-01 42.9 44.25 40.6 43.4 7232700 30.43
Jul 9, 2001 9-Jul-01 44.4 44.4 40.71 42.55 6899000 29.84
Jul 2, 2001 2-Jul-01 44.8 46.01 43.9 44.51 4400600 31.21
Jun 25, 2001 25-Jun-01 46 46.35 44 44.47 5828600 30.95
Jun 18, 2001 18-Jun-01 44.5 47.23 43.85 45.9 6989500 31.95
Jun 11, 2001 11-Jun-01 44.25 45.04 42.5 44.9 8915300 31.25
Jun 4, 2001 4-Jun-01 48.75 49.91 43.8 44.2 8609100 30.76
May 29, 2001 29-May-01 49 49.9 47.85 48.89 5669000 34.03
May 21, 2001 21-May-01 48.48 50.6 47.7 48.7 6244100 33.89
May 14, 2001 14-May-01 46.4 48.8 46.35 48.16 6802700 33.52
May 7, 2001 7-May-01 49.05 49.94 46.35 46.44 7379200 32.32
Apr 30, 2001 30-Apr-01 50.04 50.6 47.55 50.6 7651800 35.22
Apr 23, 2001 23-Apr-01 47.95 50.07 46.02 49.85 6555700 34.69
Apr 16, 2001 16-Apr-01 45.37 50.12 44.77 47.8 9357800 33.27
Apr 9, 2001 9-Apr-01 39.9 45.8 39.9 45.37 7996800 31.58
Apr 2, 2001 2-Apr-01 44.5 45.4 39.21 40.39 9572300 28.11
Mar 26, 2001 26-Mar-01 42.15 45 41.1 44.9 8608000 30.99
Mar 19, 2001 19-Mar-01 44.4 45.46 37.58 41.71 11682600 28.79
Mar 12, 2001 12-Mar-01 47.5 47.85 43.39 44.58 10224200 30.77
Mar 5, 2001 5-Mar-01 45.9 51.19 45.3 48.95 6714200 33.79
Feb 26, 2001 26-Feb-01 48 49.78 44.78 45.8 9829900 31.62
Feb 20, 2001 20-Feb-01 51.99 52.6 45.39 47.05 10256600 32.48
Feb 12, 2001 12-Feb-01 52.47 53.7 50.25 51.99 6837800 35.89
Feb 5, 2001 5-Feb-01 54.51 54.95 51.05 51.95 6408800 35.86
Jan 29, 2001 29-Jan-01 54.19 57.33 53.51 54.64 9665400 37.72
Jan 22, 2001 22-Jan-01 50.56 54.5 50.06 54.19 9001500 37.41
Jan 16, 2001 16-Jan-01 53.5 54.69 49.81 50.56 11295100 34.9
Jan 8, 2001 8-Jan-01 49 54.25 47.88 53.31 10620900 36.8
Jan 2, 2001 2-Jan-01 44.63 54 43.19 48.94 17932900 33.78
Dec 26, 2000 26-Dec-00 45.63 47.56 44.31 45.44 7084700 31.14
Dec 18, 2000 18-Dec-00 44 46.38 43.25 45.63 9819400 31.27
Dec 11, 2000 11-Dec-00 40.25 44.69 40.06 43.94 10959500 30.11
Dec 4, 2000 4-Dec-00 37.38 43.25 36.88 40 11695300 27.41
Nov 27, 2000 27-Nov-00 39.44 40.19 35.44 37.31 11681500 25.57
Nov 20, 2000 20-Nov-00 39.75 39.94 37 39.13 6014700 26.81
Nov 13, 2000 13-Nov-00 41.88 43.19 39.13 39.63 7229500 27.16
Nov 6, 2000 6-Nov-00 44.88 45.69 42.56 42.81 5039200 29.34
Oct 30, 2000 30-Oct-00 42.81 46.5 42.81 44.44 8435300 30.45
Oct 23, 2000 23-Oct-00 38.19 42.94 37.94 42.69 9071600 29.25
Oct 16, 2000 16-Oct-00 40.19 40.69 32.38 38.38 13781200 26.3
Oct 9, 2000 9-Oct-00 43.13 43.25 37.44 39.69 12860500 27.2
Oct 2, 2000 2-Oct-00 46.63 48.13 41.75 42.88 9166800 29.38
Sep 25, 2000 25-Sep-00 47.5 48.69 45.13 46.19 9130000 31.44
Sep 18, 2000 18-Sep-00 49.13 49.13 44.56 47.25 14569500 32.16
Sep 11, 2000 11-Sep-00 57.5 58.38 48.44 49.13 18060600 33.44
Sep 5, 2000 5-Sep-00 56.44 58.31 55.75 57.81 4916300 39.34
Aug 30, 2000 28-Aug-00 52 56.81 51.63 56.31 6915600 38.32
Aug 21, 2000 21-Aug-00 51 54.88 50.63 52.06 5416400 35.43
Aug 14, 2000 14-Aug-00 52.75 53.38 50.06 50.75 5144000 34.54
Aug 7, 2000 7-Aug-00 53.06 54.13 51.31 52 5231900 35.39
Jul 31, 2000 31-Jul-00 49 53.38 48.25 52.44 7072200 35.69
Jul 24, 2000 24-Jul-00 52.44 52.63 48.06 48.38 3404100 32.93
Jul 17, 2000 17-Jul-00 53.75 53.75 50.13 52.73 4843500 35.89
Jul 10, 2000 10-Jul-00 50.19 52.75 49.69 52.5 4337500 35.73
Jul 3, 2000 3-Jul-00 45.88 50.69 45.88 50.06 4393100 34.07
Jun 26, 2000 26-Jun-00 46.56 48.94 45.63 46.06 4982800 31.13
Jun 19, 2000 19-Jun-00 45.38 48.56 45.13 46.88 4873000 31.68
Jun 12, 2000 12-Jun-00 49.38 50.38 44.13 45.44 8648900 30.71
Jun 5, 2000 5-Jun-00 80.5 81.12 71.37 73.31 6121600 33.03
May 30, 2000 30-May-00 71.62 82.37 71.12 80.69 6706900 36.36
May 22, 2000 22-May-00 73.25 74.56 69.37 70.5 6366300 31.76
May 15, 2000 15-May-00 72.75 76.69 72.06 72.5 5849900 32.67
May 8, 2000 8-May-00 71.62 73.19 68.12 71.62 7713300 32.27
May 1, 2000 1-May-00 72.5 77 70.5 72.19 9369700 32.53
Apr 24, 2000 24-Apr-00 76 78.75 71.75 72.12 7504300 32.49
Apr 17, 2000 17-Apr-00 77.5 81 74.94 77.31 7284900 34.83
Apr 10, 2000 10-Apr-00 85.5 90.94 75.75 78.87 9016100 35.54
Apr 3, 2000 3-Apr-00 87.94 93 83 86.37 7645200 38.92
Mar 27, 2000 27-Mar-00 96 96.87 85.94 87.19 7213000 39.08
Mar 20, 2000 20-Mar-00 90 100.75 84.5 96.19 8989200 43.11
Mar 13, 2000 13-Mar-00 77.62 92.25 77.12 91 9047700 40.79
Mar 6, 2000 6-Mar-00 82.94 84.37 77.75 78.69 4959300 35.27
Feb 28, 2000 28-Feb-00 76.75 82.37 76.37 81.12 5329800 36.36
Feb 22, 2000 22-Feb-00 76 79.19 74.62 75.87 5341400 34.01
Feb 14, 2000 14-Feb-00 82.25 83.44 74.56 74.75 6707400 33.5
Feb 7, 2000 7-Feb-00 82.19 86.37 81.37 82.62 6950800 37.03
Jan 31, 2000 31-Jan-00 76.81 84.87 76.81 81.75 7650500 36.64
Jan 24, 2000 24-Jan-00 74.37 81.5 72.19 76.69 7618200 34.37
Jan 18, 2000 18-Jan-00 73.94 76 70.25 72.94 8490500 32.69
Jan 10, 2000 10-Jan-00 72.75 75.75 68.25 73.87 7410300 33.11
Jan 3, 2000 3-Jan-00 74.75 75.37 69 72.75 9479600 32.61

WMT

Date Open High Low Close Volume Adj Close
2/11/13 71.25 71.7 68.13 69.3 9487500 69.3
2/4/13 69.44 71.64 69.13 71.48 9051200 71.48
1/28/13 69.08 70.54 68.8 70.49 7420400 70.49
1/22/13 69.05 70 68.93 69 7305000 69
1/14/13 68.49 69.37 68.1 69.2 6318900 69.2
1/7/13 68.83 69.03 67.72 68.63 6960300 68.63
12/31/12 67.49 69.35 67.37 69.06 8187800 69.06
12/24/12 68.51 68.81 67.54 67.61 5473800 67.61
12/17/12 68.96 69.66 68.17 68.65 11002400 68.65
12/10/12 72.08 72.7 68.74 68.75 13728800 68.75
12/3/12 72.11 72.6 71.1 72.29 9173900 72.29
11/26/12 70.13 72.12 69.29 72.02 9811500 71.62
11/19/12 68.15 70.24 67.65 70.2 8601200 69.81
11/12/12 72.27 72.6 67.85 68.03 11555500 67.65
11/5/12 72.66 74.28 71.92 72.31 6188100 71.91
10/31/12 75.25 75.68 72.71 72.77 9352700 72.37
10/22/12 75.68 75.78 74.51 75.11 4944400 74.7
10/15/12 75.87 77.6 75.43 75.62 7548400 75.2
10/8/12 75.16 76.81 74.13 75.81 9714500 75.39
10/1/12 73.8 75.5 73.63 75.13 5453900 74.72
9/24/12 74.2 75.05 73.42 73.8 5410800 73.39
9/17/12 74.36 75.09 73.68 74.45 6580000 74.04
9/10/12 73.89 75.19 73.5 74.5 6406400 74.09
9/4/12 72.77 74.81 72.57 73.82 7404500 73.41
8/27/12 72.17 73.02 72.07 72.6 5188500 72.2
8/20/12 72.01 72.41 71.35 72.11 6207800 71.71
8/13/12 73.41 74.52 71.78 71.99 9773100 71.59
8/6/12 74.92 74.92 73.43 73.68 6247800 73.27
7/30/12 74.46 75.24 72.94 74.55 8800100 73.74
7/23/12 71.62 74.8 71.26 74.52 8033600 73.71
7/16/12 72.92 73.46 70.23 72.25 11536400 71.46
7/9/12 71.26 73.24 71.02 73.18 11019600 72.38
7/2/12 69.6 71.36 69.15 71.36 10067400 70.58
6/25/12 67.06 69.72 67.06 69.72 10136400 68.96
6/18/12 67.47 68.66 67.19 67.3 9138700 66.57
6/11/12 68.39 68.48 66.96 67.75 11098200 67.01
6/4/12 65.9 68.23 65.4 68.22 12924800 67.48
5/29/12 65.4 66.66 65.13 65.55 13020700 64.84
5/21/12 62.38 65.5 62.14 65.31 12077800 64.6
5/14/12 59.09 62.63 58.92 62.43 14704700 61.75
5/7/12 58.55 59.65 58.27 59.42 9060600 58.77
4/30/12 58.82 59.32 58.48 58.7 7716400 57.67
4/23/12 59.15 60.24 57.18 59.03 26046100 57.99
4/16/12 59.94 62.49 59.87 62.45 8171100 61.35
4/9/12 60.22 60.39 59.55 59.77 7638500 58.72
4/2/12 61.08 61.49 60.02 60.67 8756600 59.61
3/26/12 60.9 61.5 60.62 61.2 6864700 60.13
3/19/12 60.58 60.88 60.23 60.75 7226900 59.68
3/12/12 60.17 61.47 60.09 60.84 8303700 59.77
3/5/12 58.96 60.2 58.75 60.08 9542700 59.03
2/27/12 58.7 59.42 58.29 59.01 12127400 57.59
2/21/12 60.33 60.5 58.21 58.79 19332800 57.38
2/13/12 62.01 62.57 61.59 62.48 6126000 60.98
2/6/12 61.85 62.16 61.23 61.9 6155800 60.41
1/30/12 60.47 62.63 60.35 62.03 8693500 60.54
1/23/12 60.81 62 60.51 60.71 6827200 59.25
1/17/12 59.87 61.25 59.52 61.01 8506200 59.54
1/9/12 59.03 60 58.92 59.54 6983500 58.11
1/3/12 59.97 61.06 58.37 59 10774900 57.58
12/27/11 59.95 59.99 59.34 59.76 5276400 58.32
12/19/11 58.3 60 57.61 59.99 8193900 58.55
12/12/11 57.87 58.49 57.42 58.27 10692900 56.87
12/5/11 58.26 59.2 57.47 58.32 11616100 56.92
11/28/11 57.53 59.15 57 58.09 10987300 56.34
11/21/11 56.93 57.33 56.32 56.89 7487100 55.18
11/14/11 58.81 58.98 56.26 57.23 11508900 55.51
11/7/11 57.34 59.4 57.05 59.2 12075800 57.42
10/31/11 56.58 57.53 55.68 57.5 9754200 55.77
10/24/11 56.88 57.96 56.55 57.15 11745300 55.43
10/17/11 54.79 57.42 54.48 56.92 12634000 55.21
10/10/11 54.19 56.39 54.19 55.46 13141200 53.79
10/3/11 51.88 54.03 51.63 53.7 14347200 52.08
9/26/11 50.94 52.86 50.8 51.9 11655400 50.34
9/19/11 52.18 52.92 49.94 50.8 12389400 49.27
9/12/11 50.85 53.15 50.82 52.65 16238300 51.06
9/6/11 51.48 52.75 50.87 51.36 12787000 49.81
8/29/11 53.11 53.55 51.97 52.03 11698700 50.46
8/22/11 52.24 53.49 51.95 52.9 12753600 51.31
8/15/11 49.88 52.74 49.29 52.3 20804000 50.72
8/8/11 50.8 51.33 48.31 49.75 24158900 48.25
8/1/11 52.79 52.99 49.59 50.85 20150600 48.96
7/25/11 54.03 54.4 52.67 52.71 10682100 50.75
7/18/11 53.41 54.72 53.18 54.52 8615100 52.5
7/11/11 53.82 54.42 53.38 53.63 10578600 51.64
7/5/11 53.34 54.81 53.02 54.08 9811000 52.07
6/27/11 52.32 53.65 52.14 53.51 9897100 51.53
6/20/11 52.7 53.7 52.35 52.41 15118600 50.47
6/13/11 52.62 53.29 51.79 52.82 13794900 50.86
6/6/11 53.86 54.3 52.69 52.72 11747400 50.76
5/31/11 54.88 55.22 53.04 53.66 12038700 51.67
5/23/11 54.99 55.5 54.19 54.7 8173000 52.67
5/16/11 55.61 56.47 54.95 55.29 11334100 53.24
5/9/11 54.97 56.03 54.7 55.72 8525200 53.65
5/2/11 55.08 55.79 54.67 55.02 9327100 52.63
4/25/11 53.6 55.16 53.23 54.98 9432100 52.59
4/18/11 53.08 53.95 52.91 53.58 7227300 51.25
4/11/11 52.54 53.96 52.4 53.55 9121700 51.22
4/4/11 52.31 53.24 52.06 52.54 9670800 50.26
3/28/11 52.31 52.74 51.89 52.13 8895400 49.87
3/21/11 51.73 52.95 51.38 52.35 10671100 50.08
3/14/11 52.35 52.52 50.97 51.52 12633100 49.28
3/7/11 52.26 53.88 51.75 52.59 13836000 50.31
2/28/11 51.75 52.6 51.68 52.07 14985900 49.46
2/22/11 53.81 54.01 51.52 51.75 23169100 49.16
2/14/11 55.26 55.57 54.35 55.38 14303000 52.61
2/7/11 56.07 56.73 55.3 55.69 9893100 52.9
1/31/11 56.45 56.58 55.39 56.03 12193600 53.22
1/24/11 55.39 57.9 55.3 56.7 13907500 53.86
1/18/11 55.11 56.27 54.71 55.73 13250100 52.94
1/10/11 53.65 55.36 53.54 54.81 11641400 52.07
1/3/11 54.23 55.07 53.76 54.08 12844400 51.37
12/27/10 53.56 54.26 53.23 53.93 6738300 51.23
12/20/10 54.56 54.56 53.14 53.6 10607000 50.92
12/13/10 54.31 54.75 54 54.41 13303800 51.69
12/6/10 54.88 55.34 54.14 54.28 11957700 51.56
11/29/10 53.65 54.9 53.43 54.62 14419800 51.6
11/22/10 54.2 54.6 53.56 53.74 9455100 50.77
11/15/10 54.17 55.35 53.56 54.39 14282800 51.38
11/8/10 54.91 55.21 53.86 54.13 10893800 51.14
11/1/10 54.05 55.72 54.02 55.2 9950800 52.15
10/25/10 54.18 54.73 53.55 54.17 9498700 51.17
10/18/10 53.25 54.34 53.13 54.06 8918900 51.07
10/11/10 54.52 54.74 52.93 53.35 12758300 50.4
10/4/10 53.34 54.82 53.14 54.41 8867100 51.4
9/27/10 53.91 54.01 53.05 53.36 9760800 50.41
9/20/10 53.1 54.39 53.09 54.08 9130900 51.09
9/13/10 52.25 53.33 52.01 53.01 12162000 50.08
9/7/10 52.07 52.56 51.52 51.97 8748400 49.1
8/30/10 51.02 52.09 50.12 52.04 13622500 49.16
8/23/10 50.57 51.79 50.39 51 14006900 48.18
8/16/10 50.17 51.62 50 50.22 13809000 47.44
8/9/10 51.83 52.48 50 50.4 10261900 47.61
8/2/10 51.55 51.79 50.95 51.79 9661500 48.64
7/26/10 51.67 51.78 50.5 51.19 11783500 48.08
7/19/10 49.72 51.81 49.09 51.67 13104300 48.53
7/12/10 49.78 50.69 49.52 49.67 13109300 46.65
7/6/10 49.34 49.55 48.16 49.43 14664700 46.43
6/28/10 49.06 49.77 47.77 48 17026500 45.08
6/21/10 51.71 51.88 48.8 48.8 20882300 45.83
6/14/10 51.11 51.91 50.89 51.55 16440900 48.42
6/7/10 50.46 51.68 50.32 50.86 17244900 47.77
6/1/10 50.8 52.08 50.22 50.4 16067600 47.34
5/24/10 51.04 51.54 50 50.56 16939600 47.49
5/17/10 52.41 54.45 50.51 51.37 24279200 48.25
5/10/10 53.06 53.24 51.83 52.12 18286000 48.95
5/3/10 53.88 54.95 51.53 52.4 20118800 48.93
4/26/10 54.53 54.7 53.52 53.64 15685800 50.09
4/19/10 54 54.82 53.92 54.53 11884800 50.92
4/12/10 55.02 55.21 53.84 54.11 15276700 50.53
4/5/10 55.7 55.9 54.63 55.07 11385200 51.42
3/29/10 55.5 56.05 55.17 55.49 9618200 51.82
3/22/10 55.31 56 55.13 55.51 9536500 51.83
3/15/10 54.39 56.27 54.35 55.34 16395500 51.68
3/8/10 54.01 54.5 53.53 53.9 10798000 50.33
3/1/10 54.04 54.17 53.15 54.14 12085700 50.27
2/22/10 53.52 54.28 53.25 54.07 13264400 50.21
2/16/10 53.24 54.25 52.9 53.49 18963300 49.67
2/8/10 53.38 53.62 52.66 52.9 11871400 49.12
2/1/10 53.62 54.5 52.76 53.45 15394400 49.63
1/25/10 53.14 54.15 52.51 53.43 16404000 49.61
1/19/10 53.91 54.26 52.69 52.94 15842900 49.16
1/11/10 53.33 55.2 53.1 53.68 15050900 49.84
1/4/10 53.74 54.67 53.02 53.33 14188900 49.52
12/28/09 53.79 54.37 53.42 53.45 7812800 49.63
12/21/09 52.94 53.75 52.93 53.6 9623400 49.77
12/14/09 54.58 54.6 52.31 52.85 17791900 49.07
12/7/09 54.14 55 53.76 54.65 12279900 50.75
11/30/09 54.53 55.08 53.95 54.24 11301100 50.11
11/23/09 54.78 55.09 54.09 54.63 9781000 50.47
11/16/09 53.35 54.87 52.81 54.28 15767400 50.15
11/9/09 51.66 53.74 51.41 53.2 20260800 49.15
11/2/09 49.81 51.35 49.52 51.25 14963000 47.35
10/26/09 50.58 50.61 49.62 49.68 15981100 45.9
10/19/09 51.35 52 49.98 50.44 18054800 46.6
10/12/09 50.03 51.41 49.47 51.22 18302300 47.32
10/5/09 49 50.03 48.85 49.97 14953000 46.17
9/28/09 49.6 49.7 48.73 49.08 18308900 45.34
9/21/09 50.03 51.3 49.42 49.47 16425300 45.71
9/14/09 50.37 50.58 49.75 50.11 22352800 46.3
9/8/09 51.72 51.8 50.62 50.72 17044000 46.86
8/31/09 51.02 52.1 50.64 51.68 15373000 47.75
8/24/09 51.52 52.56 50.61 51.13 14900700 47.24
8/17/09 51.3 52.1 50.95 51.36 14944800 47.45
8/10/09 49.38 52.25 49.01 51.79 19398300 47.85
8/3/09 50.22 50.28 48.75 49.29 16158000 45.29
7/27/09 49.1 50.43 48.53 49.88 14944500 45.83
7/20/09 48.66 49.53 48.22 48.94 17817600 44.97
7/13/09 47.6 48.71 47.42 48.49 16303600 44.56
7/6/09 47.74 48.85 47.35 47.57 17064400 43.71
6/29/09 48.71 49.08 47.76 47.79 18145300 43.91
6/22/09 48.1 49.45 48.02 48.63 18669200 44.68
6/15/09 49.1 49.2 48.05 48.17 20456800 44.26
6/8/09 50.99 51.16 49.21 49.84 18031300 45.8
6/1/09 50.18 51.75 49.58 51.07 19549500 46.93
5/26/09 49.18 50.82 48.92 49.74 15764400 45.7
5/18/09 48.8 50.3 48.67 49.25 16141200 45.25
5/11/09 49.97 51.33 48.12 48.15 20154000 44.24
5/4/09 50.21 51.38 49.07 50.14 23347500 45.82
4/27/09 47.76 51.1 47.64 50.05 24180900 45.74
4/20/09 50.09 50.44 47.72 47.87 19888700 43.75
4/13/09 50.8 51.98 50.14 50.2 19112300 45.88
4/6/09 53.41 53.75 49.65 50.66 22341800 46.3
3/30/09 52 54.57 51.06 53.8 19783800 49.17
3/23/09 50.28 53 49.35 52.57 21818900 48.05
3/16/09 49.34 51.1 48.66 49.59 20450700 45.32
3/9/09 48.56 49.47 47.15 49.19 26161700 44.96
3/2/09 48.81 51 47 48.91 33048200 44.45
2/23/09 50.35 50.44 47.58 49.24 25330500 44.75
2/17/09 47.53 50.67 47.3 50.02 35791800 45.46
2/9/09 49.56 49.56 46.48 46.53 21540700 42.29
2/2/09 46.57 50.08 46.25 49.63 26301800 45.1
1/26/09 48.64 49.64 46.92 47.12 19902400 42.82
1/20/09 51.41 51.64 47.77 48.35 28963300 43.94
1/12/09 51.5 52.7 50.33 51.56 22728200 46.86
1/5/09 56.96 57.35 50.31 51.58 34608300 46.88
12/29/08 55.35 57.51 54.33 57.18 13490000 51.97
12/22/08 55.99 56.5 55.17 55.35 10201000 50.3
12/15/08 54.99 56.91 54.01 55.74 24258000 50.66
12/8/08 58.58 59.23 53.75 54.63 25467800 49.65
12/1/08 55.37 58.71 52.22 58.21 28414500 52.67
11/24/08 53.3 57 52.23 55.88 22649000 50.57
11/17/08 52.77 53.8 50.2 52.92 34891800 47.89
11/10/08 55.11 55.73 51.06 52.71 26771000 47.7
11/3/08 56.76 57.25 53.06 54.39 23177500 49.22
10/27/08 50.85 56.8 49.6 55.81 30468000 50.5
10/20/08 54.65 55.5 49.99 51.4 28163600 46.51
10/13/08 52.68 56.07 48.73 53.77 32934400 48.66
10/6/08 58.69 59.55 47.4 50.95 42969600 46.1
9/29/08 60.05 60.85 57.74 59.73 26028600 54.05
9/22/08 59.45 60.9 58.15 60.71 20818100 54.94
9/15/08 61.2 63.85 59.1 59.7 37337300 54.02
9/8/08 61.39 63.23 60.25 62.41 25126500 56.47
9/2/08 59.9 60.99 59.02 60.74 22320700 54.96
8/25/08 59.27 60.04 58.04 59.07 11925700 53.45
8/18/08 59.5 59.6 57.48 59.44 13043500 53.79
8/11/08 57.87 59.93 56.89 59.37 23335500 53.72
8/4/08 57.58 61 56.81 57.86 27403900 52.15
7/28/08 56.79 59.37 55.95 57.75 17685400 52.05
7/21/08 58.08 59.56 56.58 56.83 22295300 51.22
7/14/08 57 58.07 55.34 57.92 23894500 52.2
7/7/08 56.75 59.29 55.64 56.29 27644100 50.73
6/30/08 56.73 57.82 55.61 56.6 19379500 51.01
6/23/08 56.6 58.73 55.85 56.3 21137700 50.74
6/16/08 58.9 59.53 56.2 56.26 20322900 50.7
6/9/08 58.98 59.95 58.44 59.18 21095300 53.34
6/2/08 57.41 59.9 56.52 58.37 21665100 52.61
5/27/08 55.8 58.15 55.8 57.74 17091500 52.04
5/19/08 56.95 57.05 55.05 55.75 17276400 50.24
5/12/08 57.69 58.37 56.37 57.04 19177700 51.41
5/5/08 57.08 57.6 56.03 57.18 20842400 51.32
4/28/08 57.5 59.09 56.9 57.5 17714100 51.6
4/21/08 56.07 58.04 55.75 57.65 16090300 51.74
4/14/08 54.89 57.36 54.86 56.31 22381100 50.54
4/7/08 54.69 55.33 53.74 54.8 21314900 49.18
3/31/08 52.2 55.2 51.63 54.4 21893100 48.82
3/24/08 53.45 54.15 51.77 52.12 19165900 46.78
3/17/08 49.34 53.49 49.29 53.23 29717300 47.77
3/10/08 50 50.72 48.64 49.82 27257600 44.71
3/3/08 49.43 50.74 49.22 49.9 23919700 44.57
2/25/08 50.19 51.57 49.53 49.59 24874500 44.29
2/19/08 50.1 50.32 49.01 49.97 21405600 44.63
2/11/08 48.84 51.01 48.34 49.44 20968600 44.16
2/4/08 51 51.25 47.84 48.76 27209100 43.55
1/28/08 48.06 51.48 47.9 51.18 28326500 45.71
1/22/08 46.47 50.36 46.09 48.09 39060700 42.95
1/14/08 47.98 48.51 43.11 47.58 26397500 42.5
1/7/08 45.8 48.77 45.24 47.72 26084200 42.62
12/31/07 47.84 48.08 45.37 45.72 18061800 40.84
12/24/07 48.12 49.08 47.62 48.08 8760200 42.95
12/17/07 47.6 48.55 46.87 48.21 16779700 43.06
12/10/07 49.06 50.05 47.6 47.63 18509600 42.54
12/3/07 47.71 49.41 47.49 49.02 16172400 43.59
11/26/07 46 48.23 45 47.9 20550600 42.59
11/19/07 46 46.35 44.68 45.73 17905300 40.66
11/12/07 42.98 47.08 42.66 46.34 27214100 41.21
11/5/07 44.25 44.59 42.5 42.9 16788300 38.15
10/29/07 44.72 45.85 43.66 44.19 18031300 39.29
10/22/07 44.8 45.58 43.27 44.64 23978200 39.69
10/15/07 47.01 47.07 44.96 44.98 20074500 40
10/8/07 45.2 47.7 44.63 47.06 18248200 41.85
10/1/07 43.83 45.88 43.66 45.37 14653700 40.34
9/24/07 44.32 44.47 42.68 43.65 16895200 38.81
9/17/07 43.23 45.05 42.99 44.23 20388400 39.33
9/10/07 42.59 43.54 42.09 43.32 16949600 38.52
9/4/07 43.51 43.64 42.31 42.39 26246800 37.69
8/27/07 43.77 44.32 43.16 43.63 23017000 38.8
8/20/07 43.7 43.92 42.96 43.74 20639500 38.89
8/13/07 46.69 46.73 42.92 43.49 34876500 38.67
8/6/07 45.7 48.42 45.7 46.07 21915500 40.76
7/30/07 46.2 47.11 45.48 45.52 20858400 40.27
7/23/07 48.3 48.66 45.73 45.94 20025400 40.65
7/16/07 49.14 49.14 47.92 48.06 15972400 42.52
7/9/07 48.41 49.26 47.23 49.15 15838800 43.49
7/2/07 48.2 48.49 47.99 48.39 10265400 42.81
6/25/07 48 48.65 47.69 48.11 15896400 42.56
6/18/07 49.32 49.45 47.77 47.83 16166400 42.32
6/11/07 49.9 50.12 48.9 49.34 16388200 43.65
6/4/07 50.15 51.44 49.6 50.08 30440900 44.31
5/29/07 47.17 49.94 46.47 49.47 24393700 43.77
5/21/07 47.13 47.4 46.32 46.91 14000000 41.5
5/14/07 47.64 48.1 46.98 47.27 15047300 41.82
5/7/07 48.43 48.88 47.41 47.78 13606200 42.08
4/30/07 48.25 48.75 47.51 48.27 12290000 42.51
4/23/07 49.73 49.95 48.13 48.34 13128900 42.57
4/16/07 47.63 49.84 47.51 49.76 13221300 43.82
4/9/07 48.27 48.55 46.83 47.41 12001400 41.75
4/2/07 47.06 48.45 46.85 48.27 12849300 42.51
3/26/07 47.84 47.92 46.36 46.95 14297500 41.35
3/19/07 46.5 48.2 46.38 47.91 12817900 42.19
3/12/07 47.53 47.63 45.06 46.21 19210500 40.7
3/5/07 47.65 48.29 47.15 47.42 15384600 41.56
2/26/07 49.71 50.05 47.19 47.81 18292700 41.9
2/20/07 49.81 50.42 49.29 49.57 20493800 43.45
2/12/07 48.15 48.85 47.68 48.48 12214900 42.49
2/5/07 48.44 48.9 47.67 47.97 11291700 42.04
1/29/07 48.15 48.42 46.91 48.08 13324100 42.14
1/22/07 48.16 48.7 47.46 47.67 11660800 41.78
1/16/07 47.93 48.78 47.79 48.31 12851000 42.34
1/8/07 46.91 48.11 46.51 47.98 14624300 42.05
1/3/07 47.09 48.3 47.06 47.39 22105700 41.54
12/26/06 44.8 46.61 44.8 46.18 10132100 40.47
12/18/06 46.5 46.8 45 45.54 13307400 39.91
12/11/06 46.45 46.89 45.58 46.45 17280900 40.71
12/4/06 46.25 46.8 45.87 46.35 11910200 40.47
11/27/06 47.44 47.69 45.42 45.87 19757200 40.06
11/20/06 47.5 48.24 47.42 47.9 9245800 41.83
11/13/06 46.47 48.2 45.97 47.5 19234800 41.48
11/6/06 47.74 48.21 46.31 46.47 21171300 40.58
10/30/06 49.22 49.78 47.2 47.53 20570800 41.5
10/23/06 49.37 52.15 49.03 50.73 23186100 44.3
10/16/06 48.31 49.73 47.64 49.37 11413100 43.11
10/9/06 48.19 48.67 47.87 48.46 10108200 42.32
10/2/06 48.62 49.61 48.03 48.32 19657300 42.19
9/25/06 48.25 49.95 48.03 49.32 13649000 43.07
9/18/06 48.02 49.06 47.6 48.29 12157700 42.17
9/11/06 46.7 48.84 46.3 48.22 14812400 42.11
9/5/06 45.71 46.81 45.15 46.72 12682800 40.8
8/28/06 44.2 45.8 44.02 45.45 10676500 39.69
8/21/06 44.3 44.38 43.48 43.88 8706000 38.32
8/14/06 44.84 45.43 44.05 44.49 13493200 38.85
8/7/06 44.6 45.05 43.75 44.69 9138000 38.88
7/31/06 45.02 45.45 43.79 44.87 10373100 39.03
7/24/06 44.03 44.89 43.47 44.46 11148900 38.68
7/17/06 43.23 44.61 42.31 43.72 15781900 38.03
7/10/06 46.25 46.73 42.81 43.05 16030400 37.45
7/3/06 47.75 48.05 45.88 46 10329900 40.02
6/26/06 48.09 48.85 47.36 48.17 8914700 41.91
6/19/06 48.45 49.19 47.76 47.94 9400200 41.7
6/12/06 47.1 49.16 46.92 48.31 12911100 42.03
6/5/06 47.77 48.04 46.55 47.13 12471600 41
5/30/06 48.62 48.72 47.32 47.83 14641900 41.61
5/22/06 47.29 50 47.1 49.65 16082800 43.19
5/15/06 46.25 48.31 46.08 47.32 14843700 41.17
5/8/06 47.25 48.17 46.53 46.54 11289500 40.35
5/1/06 45.92 47.34 45.54 47.25 11920800 40.96
4/24/06 45.62 46.08 44.99 45.03 12020000 39.04
4/17/06 45.8 46.71 45.63 45.82 9895400 39.72
4/10/06 45.98 46.01 45.27 45.77 8930100 39.68
4/3/06 47.27 47.31 45.81 46.02 10361800 39.89
3/27/06 48.19 48.32 47.2 47.24 9454900 40.95
3/20/06 47.03 48.87 46.99 48.19 13415500 41.78
3/13/06 45.35 46.79 45.16 46.69 13507400 40.48
3/6/06 45.49 45.63 44.97 45.33 10405900 39.15
2/27/06 45.55 45.88 44.86 45.33 11084600 39.15
2/21/06 45.71 46.46 45.26 45.45 12440900 39.26
2/13/06 45.47 47.02 45.28 46.1 11659700 39.82
2/6/06 45.44 45.97 44.52 45.75 12377700 39.51
1/30/06 46.4 46.95 45.44 45.49 14646000 39.29
1/23/06 45 46.52 44.54 45.84 16593500 39.59
1/17/06 45.4 45.89 44.61 45 16951100 38.87
1/9/06 45.89 46.6 45.31 45.4 12832600 39.21
1/3/06 46.36 46.66 45.1 45.88 19847100 39.63
12/27/05 48.41 48.45 46.75 46.8 9617900 40.42
12/19/05 49.12 49.74 48.17 48.34 8090500 41.75
12/12/05 48.35 49.71 48.3 49.27 13975700 42.55
12/5/05 47.89 48.46 47.09 48.08 14980800 41.4
11/28/05 50.62 50.66 47.51 47.97 16356100 41.31
11/21/05 49.54 50.87 48.72 50.49 10886200 43.48
11/14/05 49.41 49.8 48.31 49.5 12458300 42.62
11/7/05 47.92 49.48 47.32 49 12830700 42.19
10/31/05 46.1 48.13 45.99 47.69 14667300 41.07
10/24/05 46.09 46.35 44.72 45.5 12408200 39.18
10/17/05 45.28 46.57 44.78 45.72 14226900 39.37
10/10/05 44.67 45.26 44.45 45.04 15222000 38.78
10/3/05 44.15 44.45 43.3 44.03 15476000 37.91
9/26/05 43.77 43.87 42.76 43.82 15641600 37.73
9/19/05 44 44.24 42.31 43.2 25601200 37.2
9/12/05 45.72 46.48 43.83 43.87 31692500 37.78
9/6/05 44.85 46.12 44.8 45.89 12903800 39.52
8/29/05 45.44 45.95 44.53 44.55 16837500 38.36
8/22/05 46.86 47.19 45.16 45.7 12369900 39.35
8/15/05 48.82 49.15 46.5 46.58 14967200 40.11
8/8/05 49.48 49.75 48.56 48.7 9170800 41.8
8/1/05 49.62 49.87 49.03 49.32 8482100 42.33
7/25/05 49.54 50.01 49.31 49.35 6811100 42.36
7/18/05 50.18 50.35 49 49.54 9402600 42.52
7/11/05 49.85 50.69 49.6 50.25 9097000 43.13
7/5/05 49.4 50 49 49.9 11827800 42.83
6/27/05 47.37 49.05 47.36 48.28 9539600 41.44
6/20/05 48.56 49.09 47.24 47.37 10725000 40.66
6/13/05 48 50.3 47.99 48.93 14259500 42
6/6/05 47.35 48.14 47.21 47.98 8741400 41.18
5/31/05 47.45 48.44 47.13 47.35 10589100 40.64
5/23/05 47.33 48.03 47.14 47.27 8388600 40.58
5/16/05 47.13 47.97 46.71 47.18 13416800 40.5
5/9/05 48.9 49.46 46.6 47.13 15021500 40.33
5/2/05 47.48 49.22 47.32 48.96 11918000 41.89
4/25/05 47.06 47.59 46.2 47.14 13088200 40.33
4/18/05 47.91 47.96 46.65 46.81 15476800 40.05
4/11/05 48.57 49.5 47.49 47.7 16264700 40.81
4/4/05 49.33 49.95 48.46 48.57 16817300 41.56
3/28/05 50.66 51.27 48.5 48.99 16486900 41.92
3/21/05 51.52 51.76 50.52 50.66 17540400 43.35
3/14/05 51.78 52.43 50.86 51.45 30526200 44.02
3/7/05 53.1 53.36 51.47 51.6 9426600 44.02
2/28/05 51.8 53.49 51.6 53.1 12295600 45.3
2/22/05 52.6 52.68 51.1 51.49 11634100 43.93
2/14/05 52.3 53.04 52.1 52.72 9916900 44.98
2/7/05 53.7 53.74 52.1 52.1 7992500 44.45
1/31/05 52.55 53.58 52.22 53.46 8968500 45.61
1/24/05 53.02 53.69 52.3 52.43 7986000 44.73
1/18/05 53.6 54.6 53 53.01 8606500 45.22
1/10/05 53.8 54.33 53.4 53.99 8146000 46.06
1/3/05 53.75 54.33 53.02 53.99 11721100 46.06
12/27/04 53.05 53.63 52.56 52.82 7416900 45.06
12/20/04 52.29 53.25 52.13 52.55 9911700 44.83
12/13/04 52.72 53.65 52 52.02 11658400 44.38
12/6/04 52.93 53.1 52.1 52.71 9837700 44.86
11/29/04 53.75 53.9 52.06 52.93 20048000 45.05
11/22/04 55.48 55.95 54.83 55.32 7164600 47.08
11/15/04 56.9 57.89 55.16 55.25 11972000 47.02
11/8/04 56.47 56.97 55.95 56.85 7416200 48.38
11/1/04 53.92 56.95 53.05 56.47 11971700 48.06
10/25/04 52.15 54.34 51.91 53.92 9481100 45.89
10/18/04 52.45 53.36 51.94 51.99 8504800 44.25
10/11/04 53.07 53.32 52.06 52.53 8117900 44.71
10/4/04 53.56 54.38 52.64 52.85 9230200 44.98
9/27/04 53.01 53.77 52.2 53.13 10244000 45.22
9/20/04 52.13 53.24 51.1 52.81 10154500 44.94
9/13/04 53.62 53.91 52.14 52.48 9855900 44.66
9/7/04 53.15 53.59 52.25 53.45 9172100 45.49
8/30/04 53.55 53.96 52.1 53.25 8402500 45.32
8/23/04 53.82 54.29 53.24 53.56 6896600 45.58
8/16/04 53.5 54.97 53.45 54.65 9259900 46.51
8/9/04 51.2 53.5 51.08 53.4 9451400 45.34
8/2/04 53.02 53.73 51.14 51.33 8810500 43.58
7/26/04 53.1 54.19 52.17 53.01 9028400 45.01
7/19/04 52.66 53.9 52.16 53.16 9622700 45.13
7/12/04 51.72 53.3 51.5 52.65 9289700 44.7
7/6/04 51.8 52.76 51.58 51.76 10304100 43.95
6/28/04 52.41 53.26 51.51 51.93 14651300 44.09
6/21/04 55.2 55.87 52.51 52.51 13817100 44.58
6/14/04 56.7 57 55.45 55.62 8019800 47.22
6/7/04 56.71 57.83 56.58 57.2 6510200 48.56
6/1/04 55.45 57.47 54.9 56.59 8772000 48.05
5/24/04 55.27 56.39 54.44 55.73 8164600 47.32
5/17/04 54.65 56.08 54.05 55.09 8771400 46.77
5/10/04 53.5 55.7 53.45 55.06 11596000 46.64
5/3/04 57 57.52 53.6 53.9 12535200 45.65
4/26/04 58.77 59.14 56.87 57 8276300 48.28
4/19/04 58 59.15 57.2 58.97 7686400 49.95
4/12/04 56.8 58.7 56.33 58.44 9582500 49.5
4/5/04 58.56 59.28 56.15 56.69 10108600 48.02
3/29/04 59.65 60.45 58.1 58.6 9696400 49.64
3/22/04 58.3 59.97 57.55 59.41 9168700 50.32
3/15/04 58.05 59.19 57.27 58.6 8960500 49.64
3/8/04 60.05 60.98 57.6 58.48 11144200 49.42
3/1/04 59.67 61.31 59.47 60.24 10521400 50.91
2/23/04 59.44 60.15 59.13 59.56 13914800 50.34
2/17/04 57.38 59.55 56.48 59.43 13285600 50.23
2/9/04 57.05 58.3 56.19 56.32 8666400 47.6
2/2/04 54.2 57.59 54.15 57.58 11874000 48.66
1/26/04 54.22 54.95 53.13 53.85 9403000 45.51
1/20/04 53.28 54.44 52.77 54.21 9314500 45.81
1/12/04 52.6 53.75 52.1 53.48 9017300 45.2
1/5/04 52.8 54.33 51.58 52.4 12701900 44.28
12/29/03 52.68 53.4 52.13 52.3 7383400 44.2
12/22/03 52.1 53.32 52.08 52.52 7022000 44.39
12/15/03 53.07 53.21 50.5 52.35 17531900 44.24
12/8/03 53.48 53.6 52.01 52.5 10666200 44.29
12/1/03 55.64 55.66 52.14 53.48 18049300 45.12
11/24/03 55.15 56.26 55.1 55.64 7103700 46.94
11/17/03 55 55.59 54.36 54.81 8992200 46.24
11/10/03 58.35 58.47 54.5 55 12658800 46.4
11/3/03 58.77 59.93 57.75 58.42 7142900 49.29
10/27/03 58.11 59.18 57.75 58.95 6492200 49.73
10/20/03 59 59.47 57 58.11 6505200 49.02
10/13/03 58.43 59.64 58.43 58.84 6121500 49.64
10/6/03 57.57 59.41 57.49 58.42 5958200 49.29
9/29/03 57.27 58.22 55.8 57.48 9649600 48.49
9/22/03 57.69 57.91 56.55 56.8 7590100 47.84
9/15/03 57.5 58.52 57.5 58.14 6983100 48.97
9/8/03 58.55 58.64 56.56 57.48 9175700 48.42
9/2/03 58.96 60.2 58.5 58.89 8715400 49.6
8/25/03 58.4 59.45 58.33 59.17 5552800 49.84
8/18/03 58.5 59.48 58.38 58.4 5784600 49.19
8/11/03 57.88 58.8 57.28 58.1 6646900 48.94
8/4/03 54.78 57.79 54.78 57.77 8074700 48.66
7/28/03 56.19 57.25 55.2 55.27 6877600 46.55
7/21/03 56.85 57.12 55 56.19 6305700 47.33
7/14/03 57.3 57.7 55.71 57 7238600 48.01
7/7/03 55.6 57.02 54.72 56.53 7979700 47.62
6/30/03 54 56.15 53 54.96 7562300 46.29
6/23/03 54.05 55.36 52.67 53.8 6718800 45.32
6/16/03 54.47 55.38 53.8 54.26 8046800 45.7
6/9/03 53.95 55.59 53.49 54.08 7768500 45.48
6/2/03 52.96 55.31 52.12 53.62 9210900 45.09
5/27/03 52 53.94 51.63 52.61 11519900 44.24
5/19/03 52.64 53.5 52 52 7947400 43.73
5/12/03 55.71 56.95 52.92 52.92 10180900 44.5
5/5/03 56.15 56.24 54.45 55.8 7749400 46.92
4/28/03 55 57.51 54.5 56.15 9088600 47.22
4/21/03 55.42 56 54.26 55 7180300 46.25
4/14/03 52.98 55.5 52.61 55.41 7790600 46.6
4/7/03 55.71 55.71 52.97 52.98 8449500 44.55
3/31/03 51.67 54.71 51.52 54.6 7742200 45.92
3/24/03 54.36 54.36 52.52 53.13 7129900 44.68
3/17/03 49.5 54.86 49.36 54.67 10554400 45.97
3/10/03 47.79 50.21 46.5 49.36 8287400 41.44
3/3/03 48.6 48.68 46.6 48.12 7883900 40.4
2/24/03 48.7 48.94 46.76 48.06 7827400 40.35
2/18/03 49.65 49.79 47.9 48.9 7154200 41.05
2/10/03 46.8 49.16 46.25 49.15 7979700 41.26
2/3/03 47.77 49.21 46.44 46.79 7878400 39.28
1/27/03 47.05 49.09 46.92 47.8 9374900 40.13
1/21/03 50.07 50.29 47.19 47.3 9561700 39.71
1/13/03 51.62 52.18 49.7 49.97 7386400 41.95
1/6/03 50.2 52 49.67 51.62 7843100 43.33
12/30/02 49.16 51.61 49.15 50 7911700 41.97
12/23/02 50.53 50.65 48.95 49.16 6438400 41.27
12/16/02 50.55 52.07 49.95 50.79 8974800 42.64
12/9/02 53.04 53.04 50.36 50.54 7800900 42.37
12/2/02 55.96 56.74 52.03 53.04 9455300 44.46
11/25/02 53.45 55.16 53.02 53.9 7491200 45.18
11/18/02 55.25 55.5 52.57 53.76 8683500 45.06
11/11/02 54.04 56.2 53 55.49 9845700 46.51
11/4/02 54.56 54.89 53.2 54.03 8266700 45.29
10/28/02 57.43 57.49 52.65 54.55 11105800 45.73
10/21/02 56.29 58.02 54.8 57.33 9400900 48.06
10/14/02 53.83 57.5 53.57 56.28 12645600 47.18
10/7/02 51.2 53.98 49 53.83 14539300 45.12
9/30/02 51.25 52.51 48.1 51.75 13735700 43.38
9/23/02 53.7 53.72 50.87 51.24 10184300 42.95
9/16/02 54.5 55.92 53.55 54.7 9334800 45.85
9/9/02 52.65 57 52.25 54.4 7560600 45.54
9/3/02 52.85 53.15 50.02 52.78 9221100 44.18
8/26/02 53.1 54 52.05 53.48 7831800 44.77
8/19/02 53 54.79 52.72 53.19 8500800 44.53
8/12/02 48.2 54.79 47.45 53.79 11969200 45.03
8/5/02 46.1 49.58 45.55 49.2 10384700 41.19
7/29/02 48.19 49.7 45.19 46.1 11305000 38.59
7/22/02 46.25 48.25 43.72 48.18 14928900 40.33
7/15/02 52.4 53.48 45.61 46.5 14230300 38.93
7/8/02 56.15 56.7 52.59 52.85 9286000 44.24
7/1/02 55.3 56.01 53.3 56 7709100 46.88
6/24/02 55.05 57.78 53.75 55.01 10899700 46.05
6/17/02 57.1 58.88 54.9 54.98 9095600 46.02
6/10/02 55.1 58.3 55.06 56.95 10115800 47.61
6/3/02 54.18 55.77 52 54.43 9505200 45.5
5/28/02 55.4 55.66 53.75 54.1 8062800 45.23
5/20/02 58.75 58.82 55.51 55.52 5672500 46.42
5/13/02 53.84 59.3 53.84 58.33 8991500 48.77
5/6/02 55.61 56.49 53.61 53.66 8907800 44.86
4/29/02 55.9 57.4 54.82 55.25 8906800 46.19
4/22/02 58.93 59.1 55.78 55.8 7450200 46.65
4/15/02 61.05 61.27 56.74 58.93 7900100 49.27
4/8/02 59 61.85 58.52 61.23 6908200 51.19
4/1/02 60.35 60.36 57.75 59.14 8429000 49.44
3/25/02 61.85 62.39 61.28 61.3 6215500 51.25
3/18/02 63.92 63.94 61.57 62.05 6061400 51.88
3/11/02 62.81 63.75 61.3 63.75 7636000 53.23
3/4/02 62.95 63.08 60.3 62.52 10094800 52.21
2/25/02 60.2 62.88 60.06 62.81 10497100 52.45
2/19/02 59.4 60.87 58.6 59.95 8049300 50.06
2/11/02 59.49 60.72 59.38 60.03 6693500 50.13
2/4/02 59.58 59.9 58.1 59.15 6872100 49.39
1/28/02 58.7 59.98 57.75 59.26 7216100 49.48
1/22/02 57.12 59.95 57.11 58.4 8994600 48.77
1/14/02 55.8 57.22 55.31 56.35 7022000 47.05
1/7/02 57.45 58.1 55.53 55.8 6208800 46.6
12/31/01 58.1 58.48 56.99 57.6 6112400 48.1
12/24/01 57.52 58.74 57.13 58.35 4458900 48.72
12/17/01 54.15 57.58 53.88 57.57 9289100 48.07
12/10/01 55.1 55.4 53.03 54.06 6205200 45.09
12/3/01 55.06 56.57 54.18 55.34 7031800 46.15
11/26/01 55.7 56.02 54.48 55.15 7795500 45.99
11/19/01 54.6 55.98 54.6 55.8 5399200 46.54
11/12/01 54.55 56.24 54 55.1 9124400 45.95
11/5/01 53.15 55.4 52.39 55.1 7494900 45.95
10/29/01 52.9 53.18 50.36 52.97 6910100 44.18
10/22/01 52.8 53.82 51.51 53.42 5995900 44.55
10/15/01 52.62 54 51.42 53.01 6707800 44.21
10/8/01 52.41 54.75 50.96 52.9 9450600 44.12
10/1/01 49.5 53.47 48.14 52.4 11401300 43.7
9/24/01 46.5 49.95 46.01 49.5 12159800 41.28
9/10/01 45.5 47 42 44.66 12592600 37.25
9/4/01 48.23 49.88 45.12 46.22 9493200 38.49
8/27/01 51.2 51.5 47.24 48.05 6691800 40.01
8/20/01 51.3 51.62 49.5 50.95 5904600 42.43
8/13/01 53.55 53.77 50.1 50.8 7669500 42.3
8/6/01 55.58 55.87 52.5 53.6 6807900 44.63
7/30/01 56 56.77 54.19 55.39 6195700 46.12
7/23/01 53.9 56 52.5 55.41 6908800 46.14
7/16/01 53.4 54.59 52.53 54.28 8298700 45.2
7/9/01 47.48 53.23 47.05 52.9 8400900 44.05
7/2/01 48.95 49.79 46.71 47.34 5272800 39.42
6/25/01 50.55 50.55 48.4 48.8 6234900 40.64
6/18/01 48.8 51.17 48.35 49.98 6398000 41.62
6/11/01 50.95 51.1 48 48.15 6035000 40.04
6/4/01 51.55 51.8 50.07 51.02 4975000 42.42
5/29/01 51.95 52.6 51.03 51.72 5251500 43.01
5/21/01 52.04 53.88 51.2 51.2 5962600 42.57
5/14/01 54.1 54.75 51 52.04 8043300 43.27
5/7/01 52.4 54.46 51.14 54.1 5868700 44.98
4/30/01 53.3 53.7 51.22 53.02 7388500 44.09
4/23/01 52.05 53.2 50.03 52.83 6404000 43.93
4/16/01 49.7 52.94 48.51 51.71 8102400 43
4/9/01 51.55 51.79 47.41 49.7 7774200 41.33
4/2/01 50 51.32 48.7 51.24 7903300 42.61
3/26/01 48.9 51.24 48.3 50.5 7912900 41.99
3/19/01 46.99 49.77 45.2 47.57 8882800 39.55
3/12/01 50.25 50.25 46.53 46.93 8723500 38.97
3/5/01 48.94 51.9 48 50.78 5337100 42.16
2/26/01 50.93 51.85 47.5 48.92 7204200 40.62
2/20/01 52.2 54.29 48.05 50.28 8684100 41.75
2/12/01 51 54.47 50.96 52.36 6820300 43.47
2/5/01 55 55.22 50.23 50.4 6361100 41.85
1/29/01 53.7 57 53.16 54.76 7307300 45.47
1/22/01 52.19 56.13 52 53.63 6963600 44.53
1/16/01 53.44 54.81 50.44 50.81 7999300 42.19
1/8/01 53 54.81 50.5 52.94 7932700 43.96
1/2/01 53.13 58.75 52.69 53.94 13101100 44.79
12/26/00 52.25 55 49 53.13 6232900 44.11
12/18/00 50.5 52.75 46.94 52.5 8250500 43.59
12/11/00 53.63 53.81 49.5 49.88 9380800 41.36
12/4/00 50.94 55.94 50.38 54.44 9804500 45.14
11/27/00 46.94 52.75 46.88 51.19 10536600 42.45
11/20/00 48.63 48.63 44.69 45.19 4302800 37.47
11/13/00 43 49.56 42.56 48.56 7970900 40.27
11/6/00 48.31 50.88 43.19 43.69 9004900 36.23
10/30/00 43.38 50 43.13 47.38 16059300 39.29
10/23/00 46.56 48.5 43.25 43.25 9571900 35.87
10/16/00 45.25 47.94 44.88 46.56 6597900 38.61
10/9/00 45.69 46.69 41.44 45 9984100 37.32
10/2/00 48.19 48.63 44.13 45.5 11742600 37.73
9/25/00 50.63 50.69 46.88 48.13 7628900 39.91
9/18/00 51 52.69 48.06 50.5 7810100 41.88
9/11/00 52.75 54.75 51.44 52 6801600 43.12
9/5/00 48.94 52.63 48.81 52.13 8031000 43.18
8/28/00 50.06 50.63 47.13 48.75 8146700 40.38
8/21/00 49.25 50.5 47.13 50.5 7699200 41.83
8/14/00 52.25 53.06 48.63 50.88 8392100 42.15
8/7/00 53.13 57.63 50.69 52.13 9828300 43.18
7/31/00 58.88 58.88 52.75 52.94 7482100 43.85
7/24/00 59 60.31 57.19 58.69 5298900 48.62
7/17/00 60.31 61.25 59.25 59.69 4169300 49.44
7/10/00 61.38 62.94 59.13 59.5 5692700 49.29
7/3/00 57.25 62.06 56.13 61.56 6001000 50.99
6/26/00 54.19 57.73 53.56 57.63 5645000 47.74
6/19/00 53.69 55 51.88 53.75 5661400 44.52
6/12/00 54 56.19 51.63 53.88 7551300 44.63
6/5/00 59.31 59.75 53.94 54 4701500 44.68
5/30/00 53.06 60.06 52.69 59.06 5975200 48.87
5/22/00 57.69 58.38 52.75 54 5578200 44.68
5/15/00 56.25 59.06 55.44 57.06 5301000 47.21
5/8/00 51.25 57.19 49.5 56.81 7650100 47.01
5/1/00 56.38 58.81 50.19 51.31 7961700 42.46
4/24/00 57.94 60.75 55.38 55.38 5482700 45.82
4/17/00 55.13 57.94 51.75 57.69 7417900 47.73
4/10/00 61.5 64.94 55 55 7077200 45.51
4/3/00 56.63 63.31 56.63 61.5 8791700 50.89
3/27/00 54.69 60.75 54.25 56.5 9161500 46.75
3/20/00 55.81 56.63 53.38 55.5 7916000 45.92
3/13/00 46.25 56.25 45.88 55.75 12950100 46.13
3/6/00 52.63 52.69 45.63 47.94 9040500 39.62
2/28/00 44.56 53.31 44.56 52.63 14309000 43.49
2/22/00 49.25 49.31 43.44 44.5 15391800 36.77
2/14/00 56.69 58.88 47.25 47.75 14655000 39.46
2/7/00 56.63 60.13 54.63 56.06 6451700 46.33
1/31/00 54.56 60.13 54.13 56.31 7186900 46.53
1/24/00 63.44 63.44 53.5 55.13 8022800 45.56
1/18/00 63.19 66.44 62.06 62.44 5991300 51.6
1/10/00 67.25 67.75 64 64.5 5416900 53.3
1/3/00 68.37 69 62.19 68.5 7334900 56.61

XOM

Date Open High Low Close Volume Adj Close
2/11/13 88.35 88.81 87.8 88.36 11278500 88.36
2/4/13 89.41 90.19 87.61 88.61 12334200 88.61
1/28/13 91.67 91.93 89.36 90.04 14130800 89.47
1/22/13 90.27 91.8 90.21 91.73 11248700 91.15
1/14/13 89.46 90.94 89 90.8 11808600 90.22
1/7/13 88.31 89.71 87.29 89.61 12332700 89.04
12/31/12 85.04 89.09 84.7 88.96 15162600 88.4
12/24/12 87.13 87.68 85.07 85.1 11185000 84.56
12/17/12 88.36 89.74 87.01 87.23 19001500 86.68
12/10/12 88.58 90.37 87.92 88.08 12913400 87.52
12/3/12 88.55 88.64 87.1 88.6 11663000 88.04
11/26/12 88.32 88.69 86.28 88.14 14265200 87.58
11/19/12 87.4 89.09 86.77 89.09 12258800 88.52
11/12/12 87.27 87.99 85.06 86.45 13395500 85.9
11/5/12 90.04 92.05 86.61 87.21 13964500 86.66
10/31/12 91.03 91.94 90.06 90.27 14454200 89.14
10/22/12 91.67 92.26 89.68 90.62 11766700 89.48
10/15/12 91.35 93.67 90.54 92.15 11644600 91
10/8/12 92.15 93.36 90.51 91.03 11526100 89.89
10/1/12 91.79 93 91.17 92.55 10315300 91.39
9/24/12 91.31 92.57 90.93 91.45 11963200 90.3
9/17/12 91.92 92.5 90.09 91.92 14196600 90.77
9/10/12 89.82 92.4 89.4 92.3 14268500 91.14
9/4/12 87.33 90 86.52 89.92 13013300 88.79
8/27/12 88.07 88.4 87.02 87.3 9874100 86.21
8/20/12 88.07 88.41 86.93 88.05 9833900 86.95
8/13/12 88.1 88.91 87.77 88.4 9678200 87.29
8/6/12 87.55 88.5 87.15 88.44 11650600 87.33
7/30/12 87.28 87.89 85.5 87.55 13244100 85.89
7/23/12 84.8 87.85 83.5 87.45 17468100 85.8
7/16/12 84.83 86.38 84.1 85.95 14254500 84.32
7/9/12 84.52 85.57 82.83 85.47 16802700 83.85
7/2/12 85.44 86.28 84.2 84.8 12073000 83.2
6/25/12 81.22 85.7 79.78 85.57 22192600 83.95
6/18/12 82.51 85.39 82.05 82.11 35342400 80.56
6/11/12 81.62 83.45 80.17 83.22 19081500 81.65
6/4/12 78.09 81.23 77.13 80.84 19173400 79.31
5/29/12 82.64 82.64 77.47 77.92 24337400 76.45
5/21/12 81.42 82.96 79.96 82.08 14394500 80.53
5/14/12 82.27 83.15 81.03 81.47 16582600 79.93
5/7/12 84.29 84.79 82.54 83.1 14868100 81.53
4/30/12 85.96 87.52 84.4 84.57 12343000 82.4
4/23/12 84.53 87.18 84.39 86.08 14788300 83.87
4/16/12 83.24 86.05 83.13 85.3 15584400 83.11
4/9/12 83.98 84.36 81.88 82.95 15199900 80.82
4/2/12 86.6 87.67 84.35 84.82 15158900 82.65
3/26/12 86.18 87.25 84.91 86.73 14433800 84.51
3/19/12 86.08 87.18 85.02 85.55 13007700 83.36
3/12/12 84.5 86.93 84.13 86.44 19513900 84.23
3/5/12 86.17 87.09 84.05 84.3 16030600 82.14
2/27/12 87.15 87.83 85.85 86.33 13983200 84.12
2/21/12 86.04 87.47 86.04 87.34 12659000 85.1
2/13/12 84.34 86.12 83.85 85.62 13942800 83.43
2/6/12 84.87 86.44 83.35 83.8 15596800 81.65
1/30/12 85.27 85.5 83.19 84.92 20304900 82.29
1/23/12 87.5 87.94 85.77 85.83 15509800 83.18
1/17/12 85.75 87.49 84.96 87.49 16996400 84.78
1/9/12 85 86.21 83.82 84.88 14497000 82.26
1/3/12 85.97 86.67 84.92 85.12 17608100 82.49
12/27/11 84.97 85.63 84.01 84.76 10887300 82.14
12/19/11 80.24 85.23 79.38 85.22 17291400 82.58
12/12/11 80.73 81.81 78.66 80.16 23014800 77.68
12/5/11 80.88 81.86 79.55 81.34 19669400 78.82
11/28/11 75.84 80.74 75.33 79.79 22118400 77.32
11/21/11 76.53 77.33 73.9 73.9 18178900 71.61
11/14/11 79.53 79.85 77.1 77.9 20502100 75.49
11/7/11 78.82 79.95 77.03 79.72 18991000 77.25
10/31/11 80.59 80.64 75.45 78.52 26179700 75.64
10/24/11 79.92 82.2 79.05 81.48 25541500 78.49
10/17/11 77.87 80.16 77.02 80.13 22741700 77.19
10/10/11 74.73 78.23 74.65 78.11 19595500 75.25
10/3/11 72.05 74.52 69.21 73.56 28837500 70.86
9/26/11 70.01 74.59 69.5 72.63 28337900 69.97
9/19/11 72.91 74.98 67.93 69.31 26770900 66.77
9/12/11 70.34 74.75 69.87 74.55 26316900 71.82
9/6/11 70.14 74.34 69.91 71.01 24732100 68.41
8/29/11 73.33 74.87 71.5 72.14 23011600 69.5
8/22/11 72.15 73.92 69.58 72.64 29182800 69.98
8/15/11 73.04 74.75 69.67 69.8 27678400 67.24
8/8/11 72.74 73.44 67.03 72 49965300 69.36
8/1/11 80.82 81.18 72.07 74.82 33887900 71.6
7/25/11 84.2 85.13 79.76 79.79 20244100 76.36
7/18/11 82.29 85.41 82.08 85.22 16217800 81.56
7/11/11 81.3 83.46 81.12 83 20898000 79.43
7/5/11 81.3 82.6 80.85 82.42 17654400 78.88
6/27/11 76.88 82.09 76.72 82.01 19184100 78.48
6/20/11 78.65 81.12 76.78 76.78 23731700 73.48
6/13/11 79.23 80.82 78.33 79.02 20098100 75.62
6/6/11 80.93 81.87 79.72 79.78 18468100 76.35
5/31/11 83.28 83.75 80.18 81.18 19653600 77.69
5/23/11 80.22 83.13 80.07 82.63 16029100 79.08
5/16/11 80.22 82.58 79.6 81.57 17338400 78.06
5/9/11 83.01 83.76 79.42 80.87 19924800 77.39
5/2/11 88.1 88.13 81.59 82.69 22748200 78.69
4/25/11 86.29 88 85.89 87.98 16315000 83.72
4/18/11 83.11 86.43 82.44 86.36 14030700 82.18
4/11/11 85.95 86.15 82.38 84.29 16196900 80.21
4/4/11 84.26 86.22 84.07 85.95 15101600 81.79
3/28/11 83.86 84.94 82.61 84.68 15501000 80.58
3/21/11 81.87 83.93 81.86 83.62 16662700 79.57
3/14/11 81.67 82.64 78.8 80.85 24761600 76.94
3/7/11 85.84 86.08 80.1 82.12 18526100 78.15
2/28/11 85.87 86.56 83.55 85.08 20422900 80.96
2/22/11 84.97 88.23 84.73 85.34 30503100 81.21
2/14/11 82.07 85.11 81.89 84.5 23231800 80.41
2/7/11 83.45 84 81.61 82.82 17140500 78.81
1/31/11 79.92 83.98 79.01 83.28 25945300 78.84
1/24/11 78.85 79.98 77.93 78.99 23071400 74.77
1/18/11 77.79 79.1 76.77 78.98 24983400 74.76
1/10/11 75.13 78 74.58 77.84 19570300 73.69
1/3/11 73.72 75.9 73.64 75.59 20344600 71.56
12/27/10 72.81 73.69 72.81 73.12 12408400 69.22
12/20/10 72.24 73.2 71.88 73.2 15954000 69.29
12/13/10 72.41 72.75 71.57 72.17 23610100 68.32
12/6/10 71.2 72.22 71.06 72.18 19601200 68.33
11/29/10 68.86 71.66 68.3 71.19 22973500 67.39
11/22/10 70.1 70.3 68.32 69.23 17060000 65.54
11/15/10 71.01 71.22 68.56 70.54 21246800 66.78
11/8/10 69.49 71.9 69.46 70.99 26287100 67.2
11/1/10 66.72 70 66.63 70 26572600 65.85
10/25/10 66.68 66.81 65.09 66.49 19451600 62.55
10/18/10 65.19 66.8 64.59 66.34 20603400 62.41
10/11/10 64.36 65.65 63.93 65.19 20084000 61.32
10/4/10 62.52 64.53 61.84 64.38 21114400 60.56
9/27/10 61.99 62.58 61.27 62.54 21245500 58.83
9/20/10 61.04 62.13 60.9 61.75 20752800 58.09
9/13/10 61.39 61.52 60.36 60.78 20553700 57.18
9/7/10 60.89 61.59 60.45 61.2 16957400 57.57
8/30/10 59.56 61.6 58.5 61.32 22036400 57.68
8/23/10 58.97 60.05 58.05 59.8 23712200 56.25
8/16/10 59.6 61.16 58.55 58.89 19335600 55.4
8/9/10 62.56 62.67 59.56 59.91 18760700 56.36
8/2/10 60.64 62.99 60.61 61.97 24667200 57.88
7/26/10 59.7 61.88 59.6 59.68 25853200 55.74
7/19/10 58.33 59.81 57.6 59.72 23591900 55.78
7/12/10 58.29 59.72 57.81 57.96 28126600 54.14
7/6/10 57.17 59.2 56.77 58.78 36279000 54.9
6/28/10 59.31 59.39 55.94 56.57 43999400 52.84
6/21/10 64.1 64.5 59.1 59.1 48259100 55.2
6/14/10 62.06 63.37 61.32 63.1 25182000 58.94
6/7/10 59.98 62 59.2 61.86 32558100 57.78
6/1/10 60.38 62.01 59.14 59.53 34760800 55.6
5/24/10 60.74 61.67 58.46 60.46 35280100 56.47
5/17/10 63.74 64.27 59.16 60.88 42620100 56.86
5/10/10 65.42 65.75 62.91 63.6 31825100 59.4
5/3/10 68.11 68.22 58.46 63.7 43996400 59.1
4/26/10 69.03 70 67.73 67.77 35763600 62.87
4/19/10 67.75 69.43 67.57 69.24 23157800 64.24
4/12/10 68.8 69.05 67.71 67.93 21338600 63.02
4/5/10 67.84 68.98 66.85 68.76 22073900 63.79
3/29/10 66.66 67.8 66.59 67.61 21458800 62.72
3/22/10 66.49 67.2 66.17 66.54 23508600 61.73
3/15/10 66.67 67.89 65.9 67.04 33485700 62.19
3/8/10 66.77 67.58 66.22 66.8 23365900 61.97
3/1/10 65.36 66.52 65.08 66.47 22940200 61.67
2/22/10 66.1 66.12 64.15 65 24222100 60.3
2/16/10 65.44 66.45 65.08 65.87 24784500 61.11
2/8/10 64.91 65.71 64.16 64.8 28530600 60.12
2/1/10 65.77 67.23 63.56 64.8 34388200 59.73
1/25/10 66.55 66.76 64.02 64.43 35468400 59.39
1/19/10 68.74 69.35 66 66.1 34727700 60.93
1/11/10 69.94 70.52 68.65 69.11 27021700 63.7
1/4/10 68.72 70.6 68.19 69.52 29022400 64.08
12/28/09 69.08 69.4 68.11 68.19 19598300 62.85
12/21/09 68.47 69.21 68.16 68.66 22380000 63.28
12/14/09 70.8 71.3 67.64 68.21 62641300 62.87
12/7/09 73.95 74.72 72.1 72.83 18821800 67.13
11/30/09 74.49 76.3 73.91 74.25 19030500 68.44
11/23/09 75.44 76.54 74.35 74.87 15360600 69.01
11/16/09 73.65 75.4 73.33 74.38 19483200 68.56
11/9/09 72.96 73.43 71.71 72.47 15590600 66.8
11/2/09 72.05 72.85 71.04 72.58 19637900 66.51
10/26/09 73.81 75 71.05 71.67 29208000 65.68
10/19/09 73.15 74.65 72.36 73.57 22048000 67.42
10/12/09 69.51 73.35 69.44 73.12 21700600 67.01
10/5/09 66.79 69.3 66.11 69.27 18218700 63.48
9/28/09 68.81 69.85 66.5 66.58 20104000 61.01
9/21/09 69.15 70.34 68.35 68.7 18291200 62.96
9/14/09 69.11 70.48 69.04 69.99 24668600 64.14
9/8/09 69.85 71.08 69.7 69.98 19566100 64.13
8/31/09 69.45 69.85 67.83 69.18 19068000 63.39
8/24/09 70.04 71.89 69.9 70.12 20934400 64.26
8/17/09 67.37 70 66.09 69.92 23539500 64.07
8/10/09 69.12 69.71 67.65 68.21 18365400 62.51
8/3/09 70.96 71.4 69.35 69.47 19825800 63.27
7/27/09 72.41 72.79 69.43 70.39 26083600 64.11
7/20/09 69.11 72.38 68.13 72.29 23461100 65.84
7/13/09 65.17 68.8 64.46 68.52 26705300 62.41
7/6/09 67.67 68.15 64.75 65.12 26714600 59.31
6/29/09 69.45 71.51 68 68.49 24298100 62.38
6/22/09 70.1 70.17 68.08 69.05 26393900 62.89
6/15/09 72.64 73.43 70.42 71.05 29102800 64.71
6/8/09 72.48 74.83 72 73.78 25031000 67.2
6/1/09 70.46 73.5 70.25 72.97 28530300 66.46
5/26/09 68.39 70.62 67.91 69.35 28352200 63.16
5/18/09 69.74 71.39 67.99 68.83 23425500 62.69
5/11/09 69.48 71.2 65.6 69.11 25215500 62.95
5/4/09 68.5 71.23 67.16 70.8 29291800 64.1
4/27/09 65.29 68.74 65.05 68.01 29091100 61.58
4/20/09 66.02 67 64.5 66.57 31349300 60.27
4/13/09 68.64 69.06 66.35 66.75 29135600 60.44
4/6/09 69.66 70.43 67.89 69.84 27029200 63.23
3/30/09 68.54 71.15 66.5 70.44 35514600 63.78
3/23/09 66.99 71.49 66.86 69.98 37569500 63.36
3/16/09 67.04 70.43 65.67 66.09 42432900 59.84
3/9/09 62.88 67.96 62.87 67.2 41500100 60.84
3/2/09 67 67.43 61.86 64.03 50521900 57.97
2/23/09 72.25 73.49 67.9 67.9 49454000 61.48
2/17/09 72.72 72.96 70.21 71.23 37553700 64.49
2/9/09 80.39 80.5 72.7 74.59 38547700 67.53
2/2/09 76.06 80.49 75.66 80.34 36256800 72.74
1/26/09 78.68 80.17 76 76.48 43488300 68.9
1/20/09 77.08 79.38 75.78 78.04 43095900 70.3
1/12/09 76.54 78.45 74.01 78.1 46871800 70.36
1/5/09 81.27 82.73 77.38 77.57 36829800 69.88
12/29/08 78.28 82.11 77.09 81.64 28448000 73.55
12/22/08 75.21 77.4 73.27 77.19 25509800 69.54
12/15/08 81.32 83.64 75.02 75.02 56250600 67.58
12/8/08 78.59 81.92 77.51 80.45 47413000 72.48
12/1/08 77.89 79.44 72.68 76.6 59613200 69.01
11/24/08 76.82 81.03 75.31 80.15 49472100 72.2
11/17/08 73.5 77.13 68.3 75.81 65065900 68.3
11/10/08 75.1 77.75 67.54 73.68 51328200 66.38
11/3/08 73.45 77.96 69.4 73.95 45322200 66.62
10/27/08 67.58 77.99 65 74.12 57903900 66.39
10/20/08 70.37 75 63.9 69.04 52013800 61.84
10/13/08 64.9 75.66 59.17 68.04 65349200 60.94
10/6/08 75.65 79.88 56.51 62.36 77061900 55.86
9/29/08 78.92 81.75 74.06 77.94 44686500 69.81
9/22/08 80.2 81.8 77.02 80.65 30496200 72.24
9/15/08 74.94 82 71.51 79.61 46664800 71.31
9/8/08 76.76 77.7 73.26 77.5 33076200 69.42
9/2/08 78.04 78.89 74.69 75.62 29693100 67.73
8/25/08 80.27 81.5 78.64 80.01 20425300 71.67
8/18/08 77.46 80.95 76.3 80.3 23069500 71.93
8/11/08 78.52 78.95 76.19 77.07 26669300 69.03
8/4/08 79.63 80.13 76.14 78.72 32686000 70.15
7/28/08 81.87 84.76 79.45 79.72 31187500 71.04
7/21/08 81.84 83.23 79.73 81.7 29627600 72.81
7/14/08 86 86.47 79.1 81.54 34339800 72.67
7/7/08 87.86 88.88 83.76 85.48 31002200 76.18
6/30/08 86.81 89.63 86.75 88.27 27577000 78.66
6/23/08 85.1 88.52 85.09 86.55 25386100 77.13
6/16/08 88.49 88.99 84.77 84.91 25364000 75.67
6/9/08 87.61 89.4 86.32 88.36 25782400 78.74
6/2/08 88.09 90.5 85 86.79 31229800 77.34
5/27/08 90.04 90.58 88.42 88.76 25006800 79.1
5/19/08 92.91 96.12 90.66 90.7 30543400 80.83
5/12/08 88.43 92.95 87.6 92.67 25325800 82.58
5/5/08 89.7 90.55 87.97 88.82 25060400 79.15
4/28/08 92.57 94.51 88.3 89.61 29545700 79.5
4/21/08 94 94.93 91.71 92.46 21764400 82.03
4/14/08 88.74 94.45 88.53 94 22955200 83.4
4/7/08 89.32 90.15 88.23 88.62 19407200 78.62
3/31/08 85.69 89.5 84.26 88.74 24546300 78.73
3/24/08 85.17 87.5 84.33 85.22 23175200 75.61
3/17/08 83.88 88.5 82.75 85 38099600 75.41
3/10/08 82.75 87.86 82 85.91 31794900 76.22
3/3/08 86.83 88.41 81.97 82.49 28825200 73.19
2/25/08 87.17 90.17 86.25 87.01 23413600 77.2
2/19/08 86.52 88.6 86.03 87.17 25229600 77.34
2/11/08 81.85 86.7 81.04 85.37 22907200 75.74
2/4/08 86.04 86.29 80.36 81.71 25888100 72.49
1/28/08 83.5 87.86 82.54 85.95 26344000 75.93
1/22/08 80 86.99 77.55 83.94 39112800 74.15
1/14/08 90.84 91.25 82.8 85.08 32160800 75.16
1/7/08 92.5 93.15 89.5 90.3 25382600 79.77
12/31/07 94.61 94.96 91.88 92.08 20308500 81.34
12/24/07 93.51 95.1 93.33 95 13341000 83.92
12/17/07 90.65 93.95 89.04 93.43 23285000 82.54
12/10/07 91.75 93.09 90 91.18 20249400 80.55
12/3/07 88.97 92 87.71 91.5 20239300 80.83
11/26/07 88.12 89.47 84 89.16 26235800 78.76
11/19/07 84.63 88.72 84 88.29 21089300 77.99
11/12/07 86.24 88.64 83.37 85.1 25806300 75.18
11/5/07 87.02 90.5 86.51 86.85 27588100 76.72
10/29/07 92.36 94.27 86.84 87.93 27096400 77.38
10/22/07 91.17 92.91 89.67 92.21 24394300 81.14
10/15/07 94.15 95.27 92 92.14 25793700 81.08
10/8/07 90.6 95.07 90.16 93.48 16967300 82.26
10/1/07 92.45 93.99 90.33 91.36 21361700 80.39
9/24/07 92.08 93.66 90.21 92.56 21924400 81.45
9/17/07 88.5 93.4 88.3 92.31 25091400 81.23
9/10/07 85.67 89.68 83.88 88.67 24978100 78.03
9/4/07 85.31 88.24 85.21 85.75 21572000 75.46
8/27/07 85.11 86.99 83 85.73 21963800 75.44
8/20/07 83.85 85.85 82.51 85.69 23060300 75.4
8/13/07 85.24 85.24 78.76 84.14 33694800 74.04
8/6/07 81.95 87.9 80.42 84.51 36368800 74.37
7/30/07 86 87.32 81.53 82.08 36239400 71.94
7/23/07 91.93 93.62 85.49 85.59 34827200 75.02
7/16/07 89.33 93.09 88.73 91.94 26533200 80.58
7/9/07 86.53 90.8 85.9 90.33 22633900 79.17
7/2/07 84.5 86.95 84.12 86.46 17628600 75.78
6/25/07 82.4 84.99 80.85 83.88 24638200 73.52
6/18/07 86.09 86.58 82.11 82.52 27276400 72.33
6/11/07 82.68 86.45 81.95 85.94 23058300 75.32
6/4/07 83.96 84.6 81.23 82.68 22332500 72.47
5/29/07 83.27 84.25 81.91 84.22 21786300 73.82
5/21/07 83.42 84.32 81.89 83.51 20777100 73.19
5/14/07 81.21 83.33 80.31 83.26 19015200 72.97
5/7/07 80.5 81.45 79.31 81.23 19630900 71.2
4/30/07 80.3 81.76 79.05 80.55 20279900 70.3
4/23/07 79.5 80.86 78.5 80.36 23804000 70.13
4/16/07 77.64 79.8 77.04 79.76 24183800 69.61
4/9/07 76.77 77.85 76.46 77.41 20931600 67.56
4/2/07 75.35 77.31 75.28 77.22 21261800 67.39
3/26/07 75.44 76.35 74.51 75.45 23956500 65.85
3/19/07 70.12 75.42 70.11 75.02 25861800 65.47
3/12/07 70.8 71.56 69.52 69.86 29579800 60.97
3/5/07 69.35 72.86 69.02 71.12 29461300 62.07
2/26/07 75.52 76.1 69.31 70.01 35008400 61.1
2/20/07 74.9 75.55 74.2 75.22 17145000 65.64
2/12/07 74.93 76 74.33 75.29 17250800 65.71
2/5/07 75.65 75.97 74.24 75.22 17800400 65.64
1/29/07 73.65 75.79 72.8 75.54 22535500 65.64
1/22/07 73.65 74.99 72.5 73.61 22773500 63.97
1/16/07 72.5 73.63 71.19 73.53 26058300 63.9
1/8/07 73.88 74.25 70.64 72.66 27438800 63.14
1/3/07 76.26 76.27 72.21 73.24 28742900 63.65
12/26/06 75.51 77.44 75.4 76.63 11415200 66.59
12/18/06 77.26 77.31 74.9 75.41 18317500 65.53
12/11/06 75.25 79 74.82 77.3 22710200 67.17
12/4/06 77.2 78.52 75.28 75.5 22869500 65.61
11/27/06 72.29 77.5 72.14 77.2 22360700 67.09
11/20/06 72.55 73.53 71.85 72.38 12449300 62.9
11/13/06 74.1 74.97 71.76 73.08 20717900 63.51
11/6/06 72.16 74.8 71.9 74.42 19909500 64.67
10/30/06 71.15 72.39 70.01 72.15 20382400 62.43
10/23/06 68.85 72.33 68.72 71.46 21708500 61.83
10/16/06 68.45 70.07 68.42 69.55 20159100 60.18
10/9/06 67.76 68.73 65.96 68.4 20364700 59.18
10/2/06 67.29 67.76 64.84 67.52 21840400 58.42
9/25/06 64.6 67.81 63.87 67.1 23725800 58.06
9/18/06 64.9 66.58 63.93 64.91 22458400 56.16
9/11/06 66.36 66.4 64.11 64.65 27444800 55.94
9/5/06 67.68 68.65 66.78 66.81 22141400 57.81
8/28/06 70.05 70.2 67.37 68.1 20565300 58.92
8/21/06 69.3 71.22 69.04 70.43 20509700 60.94
8/14/06 69.54 69.92 67.01 69.1 24392600 59.79
8/7/06 69 70.42 68.39 69.73 22520900 60.33
7/31/06 67.43 69.28 66.76 68.69 21025100 59.16
7/24/06 64.35 67.65 64.2 67 24399000 57.7
7/17/06 64.5 64.94 63.57 63.93 22856500 55.06
7/10/06 63 65 62.78 64.9 18422400 55.9
7/3/06 61.8 63.89 61.63 62.84 17852600 54.12
6/26/06 58.1 62.65 57.91 61.35 24554600 52.84
6/19/06 58.77 58.87 57.21 58.1 18976900 50.04
6/12/06 59.05 59.55 56.64 58.8 24792800 50.64
6/5/06 62.1 62.2 57.82 58.8 25390500 50.64
5/30/06 61.7 61.85 59.76 61.65 19743200 53.1
5/22/06 59.95 61.93 59.15 61.58 20031000 53.04
5/15/06 61.51 62.71 59.5 60.45 21469300 52.06
5/8/06 63.6 64.26 62.06 62.24 16633600 53.6
5/1/06 63.4 64.77 62.89 64 19800300 54.84
4/24/06 64.76 64.98 61 63.08 21865100 54.06
4/17/06 61.94 65 61.61 65 19944500 55.7
4/10/06 61.9 62.73 61 61.56 13340500 52.75
4/3/06 61.36 62.7 60.43 61.33 15781900 52.56
3/27/06 61.11 61.89 60.82 60.86 17249800 52.15
3/20/06 60.77 61.69 60.33 61.17 16895200 52.42
3/13/06 59.68 61.92 59.44 61.05 19811500 52.32
3/6/06 60.95 61.09 58.44 59.18 19841300 50.71
2/27/06 60.2 61.5 59.1 60.98 17205700 52.26
2/21/06 61 61.3 59.63 60.42 16064000 51.78
2/13/06 59.43 60.68 58.8 60.55 19757100 51.89
2/6/06 61.7 62.61 58.6 59.43 22123300 50.93
1/30/06 62.88 63.96 61.03 61.39 22905800 52.33
1/23/06 60.53 61.65 59.55 61.29 21565100 52.24
1/17/06 61.26 62.06 60.12 60.53 19806400 51.6
1/9/06 59.8 61 59.16 60.97 18147500 51.97
1/3/06 56.42 59.56 56.42 59.43 19371100 50.66
12/27/05 57 57 55.6 56.17 15187000 47.88
12/19/05 58.22 58.59 56.65 57.1 13754500 48.67
12/12/05 58.81 59.93 58.05 58.06 17111900 49.49
12/5/05 59.38 60.38 58.05 58.5 17651200 49.87
11/28/05 59.55 59.85 58 59.07 17057800 50.35
11/21/05 58.51 60.26 58.5 60.11 13531900 51.24
11/14/05 56.82 58.39 56.13 58.25 19653400 49.65
11/7/05 57.8 58.33 55.84 56.52 20698500 48.18
10/31/05 57.03 58.82 56.01 57.9 21231000 49.1
10/24/05 55.31 57.89 54.79 56.31 22988100 47.76
10/17/05 59.05 59.45 54.5 55.37 32971500 46.96
10/10/05 59.6 59.79 57.14 58.64 18085700 49.73
10/3/05 63.55 63.89 57.9 59.6 24789900 50.55
9/26/05 63.7 65.01 63.3 63.54 17122900 53.89
9/19/05 64 65.96 63.6 63.83 21172300 54.13
9/12/05 62.85 63.89 61.73 63.7 19693600 54.02
9/6/05 60.62 63.2 60.25 63.2 21945700 53.6
8/29/05 59.24 62.04 58.12 60.68 24813200 51.46
8/22/05 59.54 59.75 58.37 58.41 15755400 49.54
8/15/05 60.95 61.08 57.78 58.82 16174300 49.88
8/8/05 58.65 61.34 58.44 61.05 17710100 51.78
8/1/05 59.23 60.09 57.76 58.09 15064700 49.02
7/25/05 59.95 60.47 58.75 58.75 15857500 49.58
7/18/05 58.02 59.7 57.69 59.5 17348000 50.21
7/11/05 59.39 60.24 57.88 58.16 16398100 49.08
7/5/05 58.56 60.73 58.29 59.4 17364100 50.13
6/27/05 58.33 59.8 57.46 58.31 16344800 49.21
6/20/05 61.1 61.13 58.15 58.15 17191100 49.08
6/13/05 58.25 61.02 57.79 60.89 14929200 51.39
6/6/05 57.3 58.61 56.7 58.38 15609500 49.27
5/31/05 57 57.78 56.1 57.15 18060200 48.23
5/23/05 54.38 56.9 54.14 56.8 14228700 47.94
5/16/05 53.5 54.97 52.78 54.01 26414900 45.58
5/9/05 57.75 58.05 53.58 53.7 18046100 45.32
5/2/05 57 58.65 56.07 57.6 17319200 48.37
4/25/05 59.96 60.47 56 57.03 21331200 47.89
4/18/05 55.65 59.95 55.4 59.42 20257400 49.89
4/11/05 59.99 60.75 56.1 56.19 21731500 47.18
4/4/05 60.95 61.74 59.85 60.01 17060200 50.39
3/28/05 59.04 60.7 57.38 60.55 20979200 50.84
3/21/05 62.65 62.98 58.55 59 22166800 49.54
3/14/05 61.06 62.85 59.47 62.65 22480900 52.61
3/7/05 63.58 64.37 59.5 61.05 34040700 51.26
2/28/05 63.26 64.04 61.99 63.57 25752000 53.38
2/22/05 59.5 63.69 58.25 63.26 27219800 53.12
2/14/05 56.25 59.85 56.07 59.41 17165100 49.88
2/7/05 55.12 56.87 54.61 56.11 14525800 47.11
1/31/05 51.5 55.32 51.35 55.29 15765000 46.2
1/24/05 50.94 51.95 50.91 51.27 11637800 42.84
1/18/05 50.95 51.55 50.35 50.44 12051500 42.15
1/10/05 49.86 51.21 49.63 51.07 11209300 42.67
1/3/05 51.02 51.02 49.25 49.79 13866000 41.6
12/27/04 51.8 51.95 50.8 51.26 9645500 42.83
12/20/04 50.05 52.05 50 51.97 13635100 43.42
12/13/04 50.45 50.8 49.64 49.8 15809000 41.61
12/6/04 50.28 50.47 48.9 50.15 12447400 41.9
11/29/04 51.68 51.78 49.6 50.27 13185400 42
11/22/04 50.38 52 50.3 51.65 9989700 43.16
11/15/04 50.13 50.4 49.16 50.38 11448300 42.1
11/8/04 50.35 50.5 48.9 50.42 11037200 42.13
11/1/04 49.4 50.43 48.25 50.39 13749200 41.88
10/25/04 48.6 49.39 48.25 49.22 13858300 40.91
10/18/04 48.8 49.3 48.23 48.7 10804000 40.47
10/11/04 50 50.04 48.18 49.02 10943500 40.74
10/4/04 48.75 50.46 48.4 49.84 11672700 41.42
9/27/04 47.65 49.79 47.61 48.89 13340800 40.63
9/20/04 48.38 49.62 47.6 47.83 14366400 39.75
9/13/04 47.53 48.56 47.3 48.37 11440000 40.2
9/7/04 47.07 47.64 46.65 47.37 11394100 39.37
8/30/04 45.35 47.24 45.09 47.06 10513200 39.11
8/23/04 45.45 45.58 44.51 45.44 9838500 37.76
8/16/04 45.02 45.65 44.2 45.25 11664500 37.61
8/9/04 45.24 46.04 44.5 44.92 11788200 37.33
8/2/04 46.29 46.94 45 45.12 11859400 37.27
7/26/04 45.27 46.34 44.6 46.3 11914200 38.25
7/19/04 45.8 46.82 44.4 45.32 10221800 37.44
7/12/04 45.25 45.95 44.85 45.83 8840600 37.86
7/6/04 44.8 45.55 44.74 45.45 10610900 37.55
6/28/04 44.5 44.89 44 44.72 11784000 36.94
6/21/04 44.89 45.53 44.25 44.25 13270000 36.56
6/14/04 43.99 44.98 43.71 44.98 11593900 37.16
6/7/04 44 44.24 43.1 43.98 11137800 36.33
6/1/04 43.5 43.99 43.21 43.37 10565400 35.83
5/24/04 42.66 43.82 42.5 43.25 11030200 35.73
5/17/04 43.3 43.54 42.44 42.6 12109600 35.19
5/10/04 42.63 43.56 41.59 43.27 12371000 35.75
5/3/04 42.9 44.24 42.83 43.25 12041900 35.5
4/26/04 43.25 43.97 42.5 42.55 12271100 34.93
4/19/04 43.85 43.86 42.4 42.97 9307400 35.27
4/12/04 42.7 43.9 42.5 43.86 11227800 36
4/5/04 41.97 42.93 41.88 42.45 9621400 34.84
3/29/04 40.87 41.99 40.86 41.91 11071500 34.4
3/22/04 41.25 41.48 39.91 40.74 12102200 33.44
3/15/04 41.78 42.63 41.47 41.5 11992700 34.06
3/8/04 42.5 43.4 41.14 42.03 13891800 34.5
3/1/04 42.58 42.64 41.6 42.49 12529000 34.88
2/23/04 42.23 42.75 42.11 42.17 10582900 34.61
2/17/04 42.2 42.45 41.8 42.03 9535100 34.5
2/9/04 40.31 42.15 40.21 41.91 10636800 34.4
2/2/04 41.26 41.26 40.05 40.51 11080700 33.05
1/26/04 41.05 41.77 40.41 40.79 11978000 33.27
1/20/04 40.5 41.5 40.5 41.04 10865800 33.48
1/12/04 40.7 40.98 40.08 40.5 10357700 33.04
1/5/04 41.1 41.63 40.02 40.29 14205700 32.87
12/29/03 40.1 41.22 40.09 40.63 11474500 33.14
12/22/03 39.35 40.14 39.2 40.05 7738100 32.67
12/15/03 37.91 39.66 37.6 39.6 13952000 32.3
12/8/03 36.9 38.12 36.86 38.06 10854500 31.05
12/1/03 36.5 37.13 36.22 36.78 13858800 30
11/24/03 35.48 36.43 35.4 36.2 9560500 29.53
11/17/03 35.52 36.3 35.05 35.34 12770700 28.83
11/10/03 35.56 36.47 35.4 36 11393200 29.37
11/3/03 36.92 36.99 35.49 35.56 13084100 29.01
10/27/03 37.81 38.15 36.12 36.58 14346900 29.63
10/20/03 38.66 38.79 36.95 37.85 12492300 30.66
10/13/03 38.37 38.93 38.2 38.66 8827400 31.32
10/6/03 37.86 38.43 37.74 38.3 8783400 31.03
9/29/03 36.78 38.23 36.41 37.75 10895200 30.58
9/22/03 36.65 37.49 36.35 36.78 10743800 29.79
9/15/03 37.7 37.77 36.75 36.99 11913200 29.96
9/8/03 38.1 38.5 37.57 37.73 9751700 30.56
9/2/03 37.79 38.25 37.5 37.97 10350900 30.76
8/25/03 36.35 37.74 36.32 37.7 9732500 30.54
8/18/03 36.86 37.25 36.45 36.53 8771800 29.59
8/11/03 36.5 36.95 35.58 36.83 8297500 29.84
8/4/03 35.5 36.61 35.12 36.52 13023100 29.38
7/28/03 35.7 36.18 35.21 35.33 14155400 28.42
7/21/03 35.8 35.93 35.17 35.76 9808400 28.77
7/14/03 35.62 35.89 34.9 35.88 12758100 28.87
7/7/03 36.1 36.4 35.31 35.6 11947400 28.64
6/30/03 36.43 36.61 35.55 36.06 11194100 29.01
6/23/03 36.83 37.22 36.21 36.37 10477900 29.26
6/16/03 37.93 38.31 36.79 36.89 13920100 29.68
6/9/03 37.26 38.45 37.21 37.93 9998000 30.52
6/2/03 36.53 37.71 36.36 37.34 11693400 30.04
5/27/03 35.8 36.77 35.75 36.4 12750200 29.29
5/19/03 35.17 36.31 35.02 35.98 11130500 28.95
5/12/03 35.37 35.66 35.08 35.45 10798400 28.52
5/5/03 36.15 36.21 35.06 35.47 10951400 28.54
4/28/03 34.88 36.09 34.69 36.04 13897900 28.79
4/21/03 35.1 35.57 34.5 34.79 10580000 27.79
4/14/03 34.26 35.17 34.26 35.03 8916200 27.98
4/7/03 35.98 36 34.2 34.33 10879800 27.42
3/31/03 35.45 35.99 34.87 35.52 11754600 28.37
3/24/03 35.95 36.2 35.3 36.03 11044300 28.78
3/17/03 34.45 36.01 34.32 36 13827000 28.76
3/10/03 34.79 34.94 33.23 34.39 14449300 27.47
3/3/03 34.39 34.92 34.08 34.79 12015800 27.79
2/24/03 33.93 34.43 33.54 34.02 12805600 27.18
2/18/03 33.7 34.28 33.36 34.18 11126900 27.3
2/10/03 33.55 33.86 32.32 33.44 10722400 26.71
2/3/03 34.16 35.09 33.06 33.35 11679300 26.64
1/27/03 32.5 34.44 31.58 34.15 15936300 27.1
1/21/03 34.41 34.55 32.4 32.69 12945500 25.94
1/13/03 35.19 35.45 34.7 34.72 10646900 27.55
1/6/03 35.45 36.6 34.81 35.24 12349000 27.96
12/30/02 34.88 35.63 34.21 35.5 11745400 28.17
12/23/02 36.05 36.22 34.6 34.64 8007100 27.49
12/16/02 35.4 36.06 34.91 35.7 13923400 28.33
12/9/02 35.15 35.54 34.25 35.04 11344500 27.8
12/2/02 35.15 35.4 34.1 35.15 12454600 27.89
11/25/02 34.1 35.03 33.82 34.8 9238000 27.61
11/18/02 35.01 35.48 34.05 34.22 11153400 27.15
11/11/02 34.65 34.99 33 34.85 11142700 27.65
11/4/02 34.5 35.85 34.01 34.61 11806300 27.46
10/28/02 34.86 35.24 32.57 34.66 14129500 27.32
10/21/02 35.75 36.3 33.97 35.11 11397400 27.68
10/14/02 34.5 36.5 34.23 36 12512900 28.38
10/7/02 33 34.74 32.07 34.54 15388000 27.23
9/30/02 32.82 34.52 31.18 33.06 17992700 26.06
9/23/02 32.62 34.3 31.7 32.82 12505300 25.87
9/16/02 33.83 34.47 32.22 32.87 12256600 25.91
9/9/02 34.25 35.8 32.8 34.08 8879700 26.86
9/3/02 34.25 34.91 32.51 34.31 12484300 27.05
8/26/02 36.2 37.8 34.65 35.45 9559200 27.94
8/19/02 36.55 37.28 35.61 36.15 9719100 28.5
8/12/02 35.27 37.37 34.8 36.85 10704500 29.05
8/5/02 33.65 36.3 32.32 36.1 13682600 28.46
7/29/02 35.9 36.88 32.8 33.61 17862100 26.32
7/22/02 32.4 35.2 29.75 35.09 30265700 27.48
7/15/02 36.1 36.39 31.7 32.4 20635900 25.38
7/8/02 40.35 40.64 36.15 36.53 15023400 28.61
7/1/02 40.77 41.1 39.62 40.52 9674000 31.74
6/24/02 39.25 41.02 38.9 40.92 13178100 32.05
6/17/02 39.45 40.2 38.99 39.25 12935600 30.74
6/10/02 39.42 39.95 38.5 39.15 9824500 30.66
6/3/02 40 40.17 38.71 39.42 10923800 30.87
5/28/02 40 40.44 39.12 39.93 11161500 31.27
5/20/02 39.95 41.1 39.5 40.23 8961500 31.51
5/13/02 38.82 40.78 38.68 40.2 9300200 31.49
5/6/02 40.12 40.17 38.75 38.96 9686600 30.51
4/29/02 40 41.13 39.6 40.59 10587100 31.61
4/22/02 42.45 42.5 39.8 40 12527200 31.15
4/15/02 42.1 42.75 41.6 42.52 9895600 33.11
4/8/02 43.35 43.69 41.25 41.3 10134300 32.16
4/1/02 44.2 44.57 42.25 42.63 11171700 33.2
3/25/02 43.22 44.29 42.84 43.83 10438000 34.13
3/18/02 43.75 43.99 43.12 43.47 8321100 33.85
3/11/02 43.25 44.09 42.95 43.61 12855800 33.96
3/4/02 42.15 43.52 42.11 42.91 11997500 33.41
2/25/02 40.85 42 40.58 42 12212800 32.71
2/19/02 38.9 40.96 38.45 40.72 11823600 31.71
2/11/02 38.29 39.4 37.6 38.9 9334700 30.29
2/4/02 39.1 39.2 37.85 38.29 9835600 29.82
1/28/02 39.45 39.87 37.8 39 10462700 30.19
1/22/02 38.85 39.64 38.01 39.16 8920300 30.31
1/14/02 38.6 39.55 38.28 38.4 9265100 29.73
1/7/02 39.75 40.09 38.45 38.5 9113300 29.8
12/31/01 39.88 40.07 38.9 40 9543100 30.96
12/24/01 38.85 40.3 38.82 39.78 7569600 30.79
12/17/01 36.8 39.47 36.54 38.5 14663400 29.8
12/10/01 38.07 38.09 36.41 36.86 11883700 28.53
12/3/01 37.4 38.95 37.04 38.07 13531300 29.47
11/26/01 38.05 38.25 36.81 37.4 11334600 28.95
11/19/01 37.4 38.7 36.76 38.44 10373200 29.76
11/12/01 39.4 40.58 36.79 37.54 14977800 29.06
11/5/01 40 40.4 38.26 40.25 10428500 31.16
10/29/01 40.63 40.99 39.05 39.76 8925600 30.6
10/22/01 40.49 41.52 39.3 41.06 9501900 31.6
10/15/01 41.95 42.35 39.61 40.54 8661100 31.2
10/8/01 40.39 42.7 40.02 42.29 9724500 32.55
10/1/01 39.25 41.29 38.05 40.69 11465600 31.32
9/24/01 36 39.6 35.25 39.4 13691300 30.32
9/10/01 40.7 41.45 35.01 35.83 14538200 27.58
9/4/01 40.6 41.5 40.1 40.9 9803600 31.48
8/27/01 41.7 41.77 40.11 40.15 7828200 30.9
8/20/01 40.42 41.7 40.05 41.7 8172800 32.09
8/13/01 41.4 41.85 40.18 40.47 8100600 31.15
8/6/01 41.26 41.95 40.6 41.35 8824100 31.82
7/30/01 42.4 42.89 40.8 41.26 8712900 31.58
7/23/01 43.5 43.72 40.52 42.73 10939900 32.7
7/16/01 86.15 86.99 42.6 43.36 12583800 33.18
7/9/01 87.05 87.05 84.05 85.98 10427000 32.9
7/2/01 88.25 88.8 86.3 86.8 9485000 33.21
6/25/01 88.02 89.13 86.16 87.35 12633400 33.43
6/18/01 89.22 89.22 86.71 88.91 11418700 34.02
6/11/01 89.5 90.72 88.55 88.9 12392000 34.01
6/4/01 89.8 91.67 88.39 89.39 11958600 34.2
5/29/01 88.9 90 87.8 88.95 12062800 34.03
5/21/01 90.45 90.65 86.98 88.1 10880500 33.7
5/14/01 88.2 90.25 88.1 90.2 12204000 34.51
5/7/01 87.55 89.75 86.65 87.64 10219200 33.53
4/30/01 88.9 89.88 85.45 87.55 12920700 33.33
4/23/01 85.95 89.83 85.9 89.06 13986100 33.9
4/16/01 82.12 85.41 82.12 85.17 13728100 32.42
4/9/01 82.1 84.49 81.51 82 12345100 31.22
4/2/01 81 82.1 77 82.1 12492200 31.26
3/26/01 77.99 81.1 77.4 81 12663000 30.84
3/19/01 81.4 82.84 75.2 76.9 14248200 29.28
3/12/01 85.99 85.99 81.45 81.7 13733300 31.1
3/5/01 82.95 86.49 82.87 85.99 10401400 32.74
2/26/01 82.85 84.1 80.77 83.21 11565400 31.68
2/20/01 83.6 85.2 82.65 83.5 9126200 31.79
2/12/01 85.86 86.25 81.55 84.02 11520700 31.99
2/5/01 83.25 86.65 83.25 85.86 10800400 32.69
1/29/01 80.05 84.5 79.69 82.99 11355600 31.43
1/22/01 79.75 82.81 79.25 81 12667000 30.68
1/16/01 81.87 82.44 78.69 79.44 16960600 30.08
1/8/01 83.5 84.19 80.44 82.81 13222600 31.36
1/2/01 86.69 89.75 81.94 83.25 19322100 31.53
12/26/00 86.81 89.31 86 86.94 9114400 32.93
12/18/00 84.25 88.5 84.06 86.81 11729600 32.88
12/11/00 88.56 88.69 84.12 84.12 15687800 31.86
12/4/00 88.81 91.37 85.69 88.5 12195600 33.52
11/27/00 93.5 94.31 86.56 88.81 12435200 33.63
11/20/00 90.56 94.69 90.56 94.44 9317700 35.77
11/13/00 89.62 91.69 88.31 90.31 9084300 34.2
11/6/00 87.75 91.25 86.81 89.56 9347300 33.92
10/30/00 87.56 92.06 87.37 87.5 12086200 32.98
10/23/00 88.37 90.25 86.25 87.56 10618300 33
10/16/00 90.5 90.5 85.81 88.44 12528000 33.33
10/9/00 89.44 95.44 89.25 90.5 16557200 34.11
10/2/00 89.37 91.69 87.94 89.44 11616300 33.71
9/25/00 85.87 89.94 84.31 89.11 14126300 33.58
9/18/00 89.12 90.75 84.87 86.5 16186800 32.6
9/11/00 83.5 89.87 83.44 88 14692200 33.16
9/5/00 83.12 84.19 82.25 83.5 10109000 31.47
8/28/00 82.69 83.81 81.19 82.5 7169800 31.09
8/21/00 83 84.75 82.44 82.94 7707400 31.26
8/14/00 82.19 84 81.25 82.92 7536500 31.25
8/7/00 80.87 82.44 80.37 81.37 7257300 30.67
7/31/00 80.06 83.56 79.19 81.7 11691000 30.62
7/24/00 77 81 75.12 80 12278300 29.99
7/17/00 79.94 79.94 76.87 77.12 9611400 28.91
7/10/00 78.5 80.75 76.44 77.56 8150800 29.07
7/3/00 78.81 79.75 76.56 78.52 10648200 29.43
6/26/00 83.25 84.19 77.69 78.5 10247200 29.42
6/19/00 83.94 84.75 81.75 83.12 8476400 31.16
6/12/00 79.87 84.37 79.87 84.37 12183300 31.62
6/5/00 79 82.5 78.75 79.19 10088800 29.68
5/30/00 82 83.87 78.62 79.19 12640600 29.68
5/22/00 82.37 83.94 80.69 82.37 8410600 30.87
5/15/00 81.94 83.87 79.94 81.75 8870800 30.64
5/8/00 79.87 83.37 78.75 82.03 9219500 30.75
5/1/00 78.31 80 77 80 8242600 29.82
4/24/00 78.62 81.5 77.19 77.69 9689200 28.96
4/17/00 78.62 79.37 75 79 12109500 29.45
4/10/00 79 81.75 78 78.75 9827800 29.36
4/3/00 77.75 83.12 77.69 79.56 11097200 29.66
3/27/00 77.25 81.94 75.62 78 12918700 29.08
3/20/00 76.19 77.75 74.31 77.25 10952300 28.8
3/13/00 76.5 79.94 74.37 77.12 11390000 28.75
3/6/00 74 82 72 77.03 14730500 28.72
2/28/00 71 77.69 69.87 75.69 10452200 28.22
2/22/00 76.25 76.94 70 71.06 10584200 26.49
2/14/00 74.5 80.56 74.44 75 11260600 27.96
2/7/00 79.5 81.87 72.69 73.87 10969300 27.54
1/31/00 78.62 84.87 77.87 80.87 11982800 29.98
1/24/00 85.44 86.31 78.87 78.87 10923200 29.24
1/18/00 82.75 85.87 82.37 85 12248700 31.51
1/10/00 84.19 86 82.81 83.75 10186600 31.05
1/3/00 79.5 86.25 76.5 84.94 16308300 31.49