Date Open High Low Close Volume Adj Close

4/26/2010 5299.35 5342.35 5202.45 5278 0 5278

4/19/2010 5279.05 5331.8 5160.9 5304.1 0 5304.1
4/12/2010 5354.15 5382.15 5237.55 5262.6 0 5262.6
4/5/2010 5291.4 5399.65 5290.25 5361.75 0 5361.75
3/29/2010 5283.9 5329.55 5235.15 5290.5 0 5290.5
3/22/2010 5260.95 5293.75 5187.05 5282 0 5282
3/15/2010 5134.45 5269.95 5101.2 5262.8 0 5262.8
3/8/2010 5092.15 5158.1 5092.05 5137 0 5137
3/2/2010 4935.6 5118.65 4935.35 5088.7 0 5088.7
2/22/2010 4849.35 4992 4833.15 4922.3 0 4922.3
2/15/2010 4827.9 4929.7 4783.9 4844.9 0 4844.9
1/18/2010 5253.65 5292.5 4757.25 4826.85 0 4826.85
1/11/2010 5263.8 5300.5 5169.55 5252.2 0 5252.2
1/4/2010 5200.9 5310.85 5167.1 5244.75 0 5244.75
12/29/2009 5180.75 5221.85 5160.1 5201.05 0 5201.05
12/21/2009 4983.65 5197.9 4943.95 5178.4 0 5178.4
12/14/2009 5117.45 5156.7 4979.05 4987.7 0 4987.7
12/7/2009 5108.85 5182.55 5051.55 5117.3 0 5117.3
11/30/2009 4942.25 5181 4942.25 5108.9 0 5108.9
11/23/2009 5052.95 5138 4806.7 4941.75 0 4941.75
11/16/2009 4996.5 5079.3 4932.8 5052.45 0 5052.45
11/9/2009 4796.15 5017.9 4789.9 4998.95 0 4998.95
11/3/2009 4712.25 4836.2 4538.5 4796.15 0 4796.15
10/26/2009 4997.15 5033.75 4687.5 4711.7 0 4711.7
10/20/2009 5145.6 5181.95 4968.45 4997.05 0 4997.05
10/12/2009 4945.45 5152.25 4945.45 5142.15 0 5142.15
10/5/2009 5076.05 5077 4921.05 4945.2 0 4945.2
9/29/2009 4959.15 5110.5 4959.1 5083.4 0 5083.4
9/22/2009 4977.1 5036.3 4904.05 4958.95 0 4958.95
9/14/2009 4830.35 5003.05 4786.25 4976.05 0 4976.05
9/7/2009 4682.4 4889.05 4679.3 4829.55 0 4829.55
8/31/2009 4730.85 4735.9 4576.6 4680.4 0 4680.4
8/17/2009 4578.8 4743.75 4374.6 4732.35 0 4732.35
8/10/2009 4486.5 4619 4359.4 4580.05 0 4580.05
8/3/2009 4633.8 4731.45 4463.95 4481.4 0 4481.4
7/27/2009 4568.65 4669.75 4420.8 4636.45 0 4636.45
7/20/2009 4377.9 4578.75 4377.9 4568.55 0 4568.55
7/13/2009 4003.4 4390.4 3918.75 4374.95 0 4374.95
7/6/2009 4429.6 4479.8 3976.8 4003.9 0 4003.9
6/29/2009 4375.4 4439.95 4249.7 4424.25 0 4424.25
6/22/2009 4314.2 4383.75 4143.25 4375.5 0 4375.5
6/15/2009 4584.65 4601.05 4206.7 4313.6 0 4313.6
6/8/2009 4582.35 4693.2 4365.1 4583.4 0 4583.4
6/1/2009 4450.4 4636.85 4450.4 4586.9 0 4586.9
5/25/2009 4238.1 4488.05 4092.25 4448.95 0 4448.95
5/18/2009 3673.15 4509.4 3673.15 4238.5 0 4238.5
5/11/2009 3615.75 3709.6 3534.2 3671.65 0 3671.65
5/4/2009 3478.7 3717.05 3478.7 3620.7 0 3620.7
4/27/2009 3481.3 3517.25 3351.5 3473.95 0 3473.95
4/20/2009 3384.75 3491.35 3296.9 3480.75 0 3480.75
 4/13/2009 3342.2 3511.25 3311.8 3384.4 0 3384.4
4/6/2009 3211.35 3401.15 3149.25 3342.05 0 3342.05
3/30/2009 3108.75 3228.75 2962.4 3211.05 0 3211.05
3/23/2009 2807.25 3123.35 2807.25 3108.65 0 3108.65
3/16/2009 2716.05 2836.05 2701.95 2807.05 0 2807.05
3/9/2009 2620.1 2726.15 2555.6 2719.25 0 2719.25
3/2/2009 2764.6 2764.6 2539.45 2620.15 0 2620.15
2/24/2009 2737.25 2797.8 2677.55 2763.65 0 2763.65
2/16/2009 2948.25 2953.2 2709.3 2736.45 0 2736.45
2/9/2009 2843.05 2969.75 2840.15 2948.35 0 2948.35
2/2/2009 2872.35 2873.45 2752.9 2843.1 0 2843.1
1/27/2009 2686.05 2881 2685.25 2874.8 0 2874.8
1/19/2009 2828.7 2868.2 2661.65 2678.55 0 2678.55
1/12/2009 2868.85 2869.2 2701.75 2828.45 0 2828.45
1/5/2009 3058.75 3147.2 2810.25 2873 0 2873
12/29/2008 2857.15 3079.85 2812.9 3046.75 0 3046.75
12/22/2008 3077.25 3110.45 2844.8 2857.25 0 2857.25
12/15/2008 2917.9 3106.8 2917.9 3077.5 0 3077.5
12/8/2008 2714.7 2945.3 2714.7 2921.35 0 2921.35
12/1/2008 2755.15 2832.85 2570.7 2714.4 0 2714.4
11/24/2008 2690.85 2790.7 2633.8 2755.1 0 2755.1
11/17/2008 2813.4 2835.7 2502.9 2693.45 0 2693.45
11/10/2008 2973.3 3161.25 2778.8 2810.35 0 2810.35
11/3/2008 2885.4 3240.55 2860.1 2973 0 2973
10/27/2008 2583.75 2921.35 2252.75 2885.6 0 2885.6
10/20/2008 3108.2 3254.85 2525.05 2584 0 2584
10/13/2008 3272.9 3648.25 3046.6 3074.35 0 3074.35
10/6/2008 3817.3 3820.85 3198.95 3279.95 0 3279.95
9/29/2008 3990.2 4000.5 3715.05 3818.3 0 3818.3
9/22/2008 4248.95 4303.25 3970.35 3985.25 0 3985.25
9/15/2008 4231.95 4262.65 3799.55 4245.25 0 4245.25
9/8/2008 4358.3 4558 4200.15 4228.45 0 4228.45
9/1/2008 4356.1 4522.4 4281.35 4352.3 0 4352.3
8/25/2008 4317.95 4398.8 4201.85 4360 0 4360
8/18/2008 4430.7 4447.4 4248 4327.45 0 4327.45
8/11/2008 4529.35 4649.85 4421.25 4430.7 0 4430.7
8/4/2008 4426.1 4615.9 4362.9 4529.5 0 4529.5
7/28/2008 4282.25 4422.95 4159.15 4413.55 0 4413.55
7/21/2008 4092.2 4539.45 4072.75 4311.85 0 4311.85
7/14/2008 4047.45 4118.1 3790.2 4092.25 0 4092.25
7/7/2008 4002 4215.5 3896.05 4049 0 4049
6/30/2008 4136.25 4163 3848.25 4016 0 4016
6/23/2008 4351.15 4351.15 4093.2 4136.65 0 4136.65
6/16/2008 4536.3 4679.75 4333.6 4347.55 0 4347.55
6/9/2008 4626.45 4626.45 4369.8 4517.1 0 4517.1
6/2/2008 4869.25 4908.8 4536.25 4627.8 0 4627.8
5/26/2008 4953.6 4957.4 4801.9 4870.1 0 4870.1
5/20/2008 5157 5160.05 4940.7 4946.55 0 4946.55
5/12/2008 4981 5167.4 4913.8 5157.7 0 5157.7
5/5/2008 5227.25 5254.5 4969.4 4982.6 0 4982.6
4/28/2008 5112.5 5298.85 5079.15 5228.2 0 5228.2
 4/21/2008 4955.9 5117.7 4955.9 5111.7 0 5111.7
4/15/2008 4779.95 4984.95 4708.3 4958.4 0 4958.4
4/7/2008 4631.35 4817.4 4628.8 4777.8 0 4777.8
3/31/2008 4942.15 4947 4628.75 4647 0 4647
3/25/2008 4616.8 4970.8 4616.8 4942 0 4942
3/18/2008 4519.9 4718.4 4468.55 4573.95 0 4573.95
3/10/2008 4767.8 5019.2 4580.15 4745.8 0 4745.8
3/3/2008 5222.8 5222.8 4672.25 4771.6 0 4771.6
2/25/2008 5112.25 5368.15 5055.15 5223.5 0 5223.5
2/18/2008 5304.45 5368.45 5092.8 5110.75 0 5110.75
2/11/2008 5120.55 5315.4 4803.6 5302.9 0 5302.9
2/4/2008 5315.55 5545.2 5034.25 5120.35 0 5120.35
1/28/2008 5380.95 5391.6 5071 5317.25 0 5317.25
1/21/2008 5705 5705 4448.5 5383.35 0 5383.35
1/14/2008 6208.8 6260.45 5677 5705.3 0 5705.3
1/7/2008 6271 6357.1 6112.55 6200.1 0 6200.1
12/31/2007 6095 6300.05 6060.85 6274.3 0 6274.3
12/24/2007 5771.3 6110.85 5771.3 6079.7 0 6079.7
12/17/2007 6037.95 6039.95 5676.7 5766.5 0 5766.5
12/10/2007 5974 6185.4 5923.35 6047.7 0 6047.7
12/3/2007 5765.45 6042.1 5754.6 5974.3 0 5974.3
11/26/2007 5611.3 5782.55 5595.5 5762.75 0 5762.75
11/19/2007 5908.05 5981.8 5394.35 5608.6 0 5608.6
11/12/2007 5660.6 5966.95 5477.5 5906.85 0 5906.85
11/5/2007 5931.9 5957.2 5614.9 5663.25 0 5663.25
10/29/2007 5708.9 6011.95 5708.9 5932.4 0 5932.4
10/22/2007 5202.75 5716.9 5070.9 5702.3 0 5702.3
10/15/2007 5428.35 5736.8 5101.75 5215.3 0 5215.3
10/8/2007 5186.25 5549.3 5000.95 5428.25 0 5428.25
10/1/2007 5021.5 5261.35 5001.35 5185.85 0 5185.85
9/24/2007 4837.15 5055.8 4837.15 5021.35 0 5021.35
9/17/2007 4518.45 4855.7 4481.55 4837.55 0 4837.55
9/10/2007 4506.85 4582.6 4452.95 4518 0 4518
9/3/2007 4466.65 4547.75 4445.55 4509.5 0 4509.5
8/27/2007 4193.6 4471.3 4193.6 4464 0 4464
8/20/2007 4108.95 4262.6 4040.15 4190.15 0 4190.15
8/13/2007 4324.65 4394.3 4002.2 4108.05 0 4108.05
8/6/2007 0 4530.05 4239.2 4333.35 0 4333.35
7/30/2007 0 4534.2 4327 4401.55 0 4401.55
7/23/2007 0 4647.95 4424.25 4445.2 0 4445.2
7/16/2007 0 4600.8 4452.85 4566.05 0 4566.05
7/9/2007 0 4513.9 4344.7 4504.55 0 4504.55
7/2/2007 0 4411 4304 4384.85 0 4384.85
6/25/2007 0 4321.35 4236.3 4318.3 0 4318.3
6/18/2007 0 4278.85 4136.15 4252.05 0 4252.05
6/11/2007 0 4209.45 4100.8 4171.45 0 4171.45
6/4/2007 0 4362.95 4126.1 4145 0 4145
5/28/2007 0 4306.75 4241.35 4295.8 0 4295.8
5/21/2007 0 4291.4 4141.35 4248.15 0 4248.15
5/14/2007 0 4232.45 4072.45 4214.5 0 4214.5
5/7/2007 0 4157.65 3981.15 4076.65 0 4076.65
 4/30/2007 3944.55 4180.9 4028.9 4117.35 1.88E+08 4117.35
4/23/2007 0 4217.9 4057.7 4083.5 0 4083.5
4/16/2007 0 4090.05 3920.5 4083.55 0 4083.55
4/9/2007 0 3924.55 3747.25 3917.35 0 3917.35
4/2/2007 0 3820 3617 3752 1.41E+08 3752
3/26/2007 3944.55 3885.45 3750.35 3821.55 1.41E+08 3821.55
3/19/2007 0 3901.75 3602.85 3861.05 0 3861.05
3/12/2007 0 3781.45 3573.85 3608.55 0 3608.55
3/5/2007 0 3795.7 3554.5 3718 0 3718
2/26/2007 0 3958.9 3674.85 3726.75 0 3726.75
2/19/2007 0 4177.7 3918.2 3938.95 0 3938.95
2/12/2007 0 4187.2 3965.2 4146.2 1.41E+08 4146.2
2/5/2007 0 4245.3 4170 4187.4 0 4187.4
1/29/2007 3944.55 4198.7 4068.55 4183.5 1.41E+08 4183.5
1/22/2007 0 4157.95 4056.45 4147.7 1.41E+08 4147.7
1/15/2007 0 4140.25 4052.4 4090.15 0 4090.15
1/8/2007 3983.3 4059.15 3833.6 4052.45 4.7E+08 4052.45
1/2/2007 3966.25 4041 3964.95 3983.4 3.37E+08 3983.4
12/26/2006 3871.3 3997.35 3870.45 3966.4 2.87E+08 3966.4
12/18/2006 3888.2 3934 3768.8 3871.15 2.73E+08 3871.15
12/11/2006 3961.9 3965.05 3657.65 3888.65 3.24E+08 3888.65
12/4/2006 4002.4 4046.85 3948.7 3962 2.87E+08 3962
11/27/2006 3974.95 4001.3 3911.55 3997.6 3.27E+08 3997.6
11/20/2006 3852.65 3976.8 3794.3 3950.85 3.25E+08 3950.85
11/13/2006 3834.8 3900.4 3834 3852.8 3.22E+08 3852.8
11/6/2006 3804.75 3842.4 3737.2 3834.75 3.62E+08 3834.75
10/30/2006 3739.35 3809.65 3719.45 3805.35 3.28E+08 3805.35
10/23/2006 3683.4 3747.35 3651.2 3739.35 3.55E+08 3739.35
10/16/2006 3668.9 3742.5 3655.05 3676.85 2.98E+08 3676.85
10/9/2006 3570.05 3682.35 3540.45 3676.05 2.95E+08 3676.05
10/3/2006 3588.95 3606.2 3508.65 3569.7 3.11E+08 3569.7
9/25/2006 3545.1 3603.7 3514.85 3588.4 3.14E+08 3588.4
9/18/2006 3478.65 3562.45 3419.75 3544.05 2.96E+08 3544.05
9/11/2006 3470.35 3487.45 3328.45 3478.6 3.32E+08 3478.6
9/4/2006 3435.55 3490.7 3435.55 3471.45 2.95E+08 3471.45
8/28/2006 3386 3452.3 3377.75 3435.45 2.54E+08 3435.45
8/21/2006 3356.8 3402.7 3304.85 3385.95 2.62E+08 3385.95
8/14/2006 3274.95 3385.15 3269.15 3356.75 2.94E+08 3356.75
8/7/2006 3176.7 3286.5 3142.55 3274.35 2.43E+08 3274.35
7/31/2006 3131.35 3228.15 3110.6 3176.75 2.16E+08 3176.75
7/24/2006 2944.9 3168.5 2878.25 3130.8 2.53E+08 3130.8
7/17/2006 3123.65 3125.1 2919.95 2945 2.17E+08 2945
7/10/2006 3077.1 3208.85 3064.1 3123.35 1.97E+08 3123.35
7/3/2006 3128.75 3201.2 3056.3 3075.85 2.14E+08 3075.85
6/26/2006 3051.8 3134.15 2899.25 3128.2 2.74E+08 3128.2
6/19/2006 2892 3063.2 2836.4 3042.7 2.85E+08 3042.7
6/12/2006 2867.65 2877.8 2595.65 2632.8 2.9E+08 2632.8
6/5/2006 3092.6 3125.4 2683.2 2866.3 3.33E+08 2866.3
5/29/2006 3207.25 3255.25 2936.6 3091.35 2.24E+08 3091.35
5/22/2006 3254.3 3313.9 2896.4 3209.6 4.02E+08 3209.6
5/15/2006 3651 3653 3205.25 3246.9 4.55E+08 3246.9
 5/8/2006 3668.65 3774.15 3633.85 3650.05 5.19E+08 3650.05
5/1/2006 3508.1 3676.55 3508.1 3663.95 3.68E+08 3663.95
4/24/2006 3572.8 3598.95 3433.55 3508.1 3.43E+08 3508.1
4/17/2006 3342.15 3592.75 3342.15 3573.05 3.73E+08 3573.05
4/10/2006 3455 3489.05 3290.35 3345.5 1.7E+08 3345.5
4/3/2006 3403.15 3555.5 3402.45 3454.8 3.57E+08 3454.8
3/27/2006 3279.8 3433.85 3279.8 3402.55 2.09E+08 3402.55
3/20/2006 3234.2 3292.15 3221.95 3279.8 3.51E+08 3279.8
3/13/2006 3184.1 3258.3 3174.05 3234.05 2.84E+08 3234.05
3/6/2006 3147.25 3194 3069.85 3183.9 3.12E+08 3183.9
2/27/2006 3050.3 3170.35 3031.8 3147.35 3.66E+08 3147.35
2/20/2006 2982.35 3078.4 2955.85 3050.05 2.51E+08 3050.05
2/13/2006 3026.15 3051.7 2976.7 2981.5 3.29E+08 2981.5
2/6/2006 2940.95 3031.75 2928.1 3027.55 2.71E+08 3027.55
1/30/2006 2983.3 3011.05 2931.85 2940.6 3.14E+08 2940.6
1/23/2006 2900.3 2989.7 2870.95 2982.75 2.82E+08 2982.75
1/16/2006 2851.35 2875.95 2783.85 2870.85 1.82E+08 2870.85
1/9/2006 2913.35 2927.25 2824 2850.55 2.59E+08 2850.55
1/2/2006 2836.8 2921.7 2825.4 2914 3.51E+08 2914
12/26/2005 2804.3 2845.55 2725.7 2836.55 2.73E+08 2836.55
12/19/2005 2808.35 2857 2799.7 2804.85 2.32E+08 2804.85
12/12/2005 2756.4 2825.65 2756.4 2810.15 3.12E+08 2810.15
12/5/2005 2697.6 2761.1 2647.35 2756.45 2.67E+08 2756.45
11/28/2005 2683.6 2730.7 2641.95 2697.95 3.1E+08 2697.95
11/21/2005 2620.1 2668.9 2563.1 2664.3 3.06E+08 2664.3
11/14/2005 2548.55 2632.35 2534.4 2620.05 2.26E+08 2620.05
11/7/2005 2419.25 2551.4 2411.6 2548.65 2.71E+08 2548.65
10/31/2005 2314.85 2423.8 2314.2 2419.05 90399400 2419.05
10/24/2005 2444.2 2460 2307.45 2316.05 2.77E+08 2316.05
10/17/2005 2488.4 2517.7 2363.55 2443.75 2.97E+08 2443.75
10/10/2005 2577.1 2595.15 2478 2484.4 2.04E+08 2484.4
10/3/2005 2601 2669.2 2547.55 2574.05 3.27E+08 2574.05
9/26/2005 2477.85 2633.9 2477.85 2601.4 3.84E+08 2601.4
9/19/2005 2555.45 2582.8 2453.05 2477.75 3.84E+08 2477.75
9/12/2005 2455.85 2555.1 2455.85 2552.35 4.55E+08 2552.35
9/5/2005 2417.1 2462.8 2414.95 2455.45 3.14E+08 2455.45
8/29/2005 2359.2 2422.1 2312.6 2415.8 4.68E+08 2415.8
8/22/2005 2383.45 2403.45 2300.45 2357.05 3.53E+08 2357.05
8/15/2005 2361.55 2426.65 2356.85 2383.45 3.82E+08 2383.45
8/8/2005 2361.95 2390.45 2303.1 2361.55 5.05E+08 2361.55
8/1/2005 2312.05 2377.35 2294.25 2361.2 4.12E+08 2361.2
7/25/2005 2266.65 2332.55 2266.65 2312.3 3.13E+08 2312.3
7/18/2005 2212.95 2268.55 2212.95 2265.6 5.05E+08 2265.6
7/11/2005 2195.55 2234.15 2178.6 2212.55 3.1E+08 2212.55
7/4/2005 2212.05 2238.6 2171.25 2196.2 4.03E+08 2196.2
6/27/2005 2194.35 2226.15 2162 2220.6 2.58E+08 2220.6
6/20/2005 2130.8 2204.45 2124.65 2194.35 3.09E+08 2194.35
6/13/2005 2090.6 2135.1 2090.6 2123.4 2.55E+08 2123.4
6/6/2005 2092 2133.1 2084.35 2090.6 3.27E+08 2090.6
5/30/2005 2076.55 2097.6 2062.55 2064.65 1.96E+08 2064.65
5/23/2005 1992.1 2078.65 1991.7 2074.7 2.24E+08 2074.7
 5/16/2005 1991.5 2024.6 1975.95 1992.4 2.24E+08 1992.4
5/9/2005 1978.05 2007.8 1975.05 1988.3 2.62E+08 1988.3
5/2/2005 1903.1 1984.4 1898.15 1977.5 2.23E+08 1977.5
4/25/2005 1968.45 1974.2 1896.3 1902.5 2.4E+08 1902.5
4/18/2005 1955.5 1972.95 1902.8 1967.35 2.57E+08 1967.35
4/11/2005 2031.2 2038.85 1952.75 1956.3 1.37E+08 1956.3
4/4/2005 2067.65 2084.9 2024.8 2031.2 2.88E+08 2031.2
3/28/2005 2015.75 2071.2 1971.15 2067.65 2.97E+08 2067.65
3/21/2005 2117.95 2124.8 2007.35 2015.4 2.57E+08 2015.4
3/14/2005 2153.8 2164.15 2077.2 2109.15 3.31E+08 2109.15
3/7/2005 2148.25 2183.45 2141.35 2154 3.53E+08 2154
2/28/2005 2061.2 2152.75 2047.7 2148.15 4.39E+08 2148.15
2/21/2005 2055.15 2081.85 2036.6 2060.9 3.53E+08 2060.9
2/14/2005 2083.05 2110.15 2045.85 2055.55 4.04E+08 2055.55
2/7/2005 2097.45 2098 2043.6 2082.05 5.34E+08 2082.05
1/31/2005 2008.45 2099.2 2006.35 2077.95 4.96E+08 2077.95
1/24/2005 1925.3 2014.25 1894.4 2008.3 2.27E+08 2008.3
1/17/2005 1931.75 1956.95 1900.05 1925.3 2.74E+08 1925.3
1/10/2005 2016.75 2025.9 1900.85 1931.1 4.47E+08 1931.1
1/3/2005 2080 2120.15 1984.25 2015.5 5.45E+08 2015.5
12/27/2004 2061.6 2088.45 2046.25 2080.5 4.27E+08 2080.5
12/20/2004 2012.5 2065.6 2007.15 2062.7 4.58E+08 2062.7
12/13/2004 1969 2039.2 1969 2012.1 3.13E+08 2012.1
12/6/2004 1996.3 2012.25 1964.5 1969 3.56E+08 1969
11/29/2004 1899.3 2011.9 1894.6 1996.2 4.02E+08 1996.2
11/22/2004 1872.55 1915.8 1845.1 1901.05 3.23E+08 1901.05
11/15/2004 1872.95 1895.3 1862.8 1892.05 1.92E+08 1892.05
11/8/2004 1852.45 1885.05 1852.45 1872.95 2.18E+08 1872.95
11/1/2004 1787.3 1854.4 1776.7 1852.3 2.77E+08 1852.3
10/25/2004 1780 1808.15 1750.3 1800.1 1.72E+08 1800.1
10/18/2004 1796.05 1815.2 1772.4 1779.75 1.63E+08 1779.75
10/11/2004 1817.85 1829.45 1773 1794.75 1.55E+08 1794.75
10/4/2004 1776.75 1824.8 1775.45 1815.7 2.28E+08 1815.7
9/27/2004 1722.4 1778.65 1695.7 1775.15 2.96E+08 1775.15
9/20/2004 1734.05 1760.8 1717.2 1722.5 3.18E+08 1722.5
9/13/2004 1668.25 1736.4 1668.05 1733.65 2.8E+08 1733.65
9/6/2004 1634.6 1662.4 1634.45 1649 2.01E+08 1649
8/30/2004 1609.45 1641.25 1609.2 1634.1 2.65E+08 1634.1
8/23/2004 1590.9 1617.25 1573.7 1609 2.3E+08 1609
8/16/2004 1597.5 1628.45 1577.25 1590.35 2.5E+08 1590.35
8/9/2004 1633.25 1658.9 1591.6 1598.2 2.23E+08 1598.2
8/2/2004 1631.55 1658.7 1618.2 1633.4 2.91E+08 1633.4
7/26/2004 1602.15 1638.7 1584.65 1632.3 2.57E+08 1632.3
7/19/2004 1559.2 1610.85 1555.55 1601.6 3.39E+08 1601.6
7/12/2004 1548.6 1569.75 1517.8 1558.8 2.56E+08 1558.8
7/5/2004 1537.55 1586.55 1472.55 1553.2 2.53E+08 1553.2
6/28/2004 1488.6 1547.65 1488.6 1537.5 2.41E+08 1537.5
6/21/2004 1490.75 1499.8 1437.9 1488.5 1.83E+08 1488.5
6/14/2004 1508.15 1525.2 1474.65 1491.2 1.71E+08 1491.2
6/7/2004 1521.6 1561.6 1504.8 1508.45 1.74E+08 1508.45
5/31/2004 1507.05 1566.5 1456.2 1521.1 2.06E+08 1521.1
 5/24/2004 1563.65 1625.7 1504 1508.75 2.28E+08 1508.75
5/17/2004 1582.5 1591.05 1292.2 1560.2 2.68E+08 1560.2
5/10/2004 1804.4 1804.4 1566.95 1582.4 2.94E+08 1582.4
5/3/2004 1796.1 1837.95 1742.8 1804.45 2.56E+08 1804.45
4/26/2004 1892.45 1893.1 1788.3 1796.1 2.15E+08 1796.1
4/19/2004 1868.2 1912.35 1832 1892.45 3.02E+08 1892.45
4/12/2004 1860.3 1885.15 1819.8 1861.95 1.61E+08 1861.95
4/5/2004 1841.1 1878.8 1833.95 1853.55 2.08E+08 1853.55
3/29/2004 1747.35 1856.3 1739.5 1841.1 2.12E+08 1841.1
3/22/2004 1726.3 1755.45 1669.7 1747.5 1.95E+08 1747.5
3/15/2004 1812.45 1836 1703.55 1725.1 1.98E+08 1725.1
3/8/2004 1868.15 1898.7 1775.9 1812.2 2.17E+08 1812.2
3/1/2004 1798.35 1871.1 1795.35 1867.7 1.68E+08 1867.7
2/23/2004 1853 1867.25 1760.55 1800.3 2.14E+08 1800.3
2/16/2004 1914.45 1935.8 1831.15 1852.65 2.49E+08 1852.65
2/9/2004 1834.9 1916.2 1833.05 1913.6 2.44E+08 1913.6
2/2/2004 1809.75 1846.75 1755.65 1833.65 2.22E+08 1833.65
1/26/2004 1847.55 1918.45 1804.3 1809.75 2.34E+08 1809.75
1/19/2004 1901.9 1957.65 1756.25 1847.55 3.26E+08 1847.55
1/12/2004 1972 2000.3 1887.1 1900.65 3.57E+08 1900.65
1/5/2004 1946.3 2014.65 1888.1 1971.9 4.01E+08 1971.9
12/29/2003 1838.05 1951.7 1837.65 1946.05 3.69E+08 1946.05
12/22/2003 1778.85 1840.35 1751.05 1837.05 2.71E+08 1837.05
12/15/2003 1699.7 1783.7 1699.7 1778.55 3.1E+08 1778.55
12/8/2003 1644.85 1705.95 1631.85 1698.9 3.18E+08 1698.9
12/1/2003 1615.85 1688.25 1615.7 1645.8 3.17E+08 1645.8
11/24/2003 1541.35 1618.95 1536.5 1615.25 2.27E+08 1615.25
11/17/2003 1563.1 1591.25 1509.15 1540.7 2.66E+08 1540.7
11/10/2003 1603.55 1617.75 1568.1 1579.95 2.26E+08 1579.95
11/3/2003 1556.5 1630.25 1556.5 1592.05 3.4E+08 1592.05
10/27/2003 1522.05 1559.75 1471.3 1555.9 2.8E+08 1555.9
10/20/2003 1569.7 1574.1 1466.25 1470.45 2.69E+08 1470.45
10/13/2003 1523.35 1574.1 1503 1569.45 3.56E+08 1569.45
10/6/2003 1449.45 1527.25 1423.75 1523.1 3.47E+08 1523.1
9/29/2003 1386.9 1451.2 1386.1 1449.3 2.16E+08 1449.3
9/22/2003 1319.25 1389.3 1290.55 1386.95 2.86E+08 1386.95
9/15/2003 1371.75 1377.45 1285.25 1322.15 3.23E+08 1322.15
9/8/2003 1398.4 1430.7 1367.15 1372.1 3.49E+08 1372.1
9/1/2003 1356.7 1400.9 1353.6 1398.4 3.71E+08 1398.4
8/25/2003 1311.95 1365.8 1245.85 1356.55 4.72E+08 1356.55
8/18/2003 1247.9 1319.45 1247.9 1311.15 5.04E+08 1311.15
8/11/2003 1222.6 1260.35 1215.75 1247.75 3.53E+08 1247.75
8/4/2003 1196.05 1224.5 1164.75 1222.65 3.07E+08 1222.65
7/28/2003 1163.25 1198.8 1154.8 1195.75 2.93E+08 1195.75
7/21/2003 1140 1164.7 1089.3 1162.75 2.42E+08 1162.75
7/14/2003 1161.2 1175.95 1130.45 1140 2.93E+08 1140
7/7/2003 1138.9 1170.75 1134.6 1161.65 2.72E+08 1161.65
6/30/2003 1125.6 1150.75 1125.5 1138.45 3.09E+08 1138.45
6/23/2003 1100.6 1126.8 1079.1 1125.55 2.55E+08 1125.55
6/16/2003 1056.5 1101.6 1045.55 1100.25 2.17E+08 1100.25
6/9/2003 1046 1059.45 1033.95 1056.2 2.48E+08 1056.2
 6/2/2003 1006.85 1048.85 1004.7 1046.4 2.63E+08 1046.4
5/26/2003 967.85 1013.85 967.1 1006.8 2.83E+08 1006.8
5/19/2003 973.7 980.75 959.8 967.9 2.1E+08 967.9
5/12/2003 938.5 974.4 934 973.1 1.89E+08 973.1
5/5/2003 937.45 956.65 935.8 937.85 1.63E+08 937.85
4/28/2003 922.85 940.2 920 938.3 1.19E+08 938.3
4/21/2003 941.5 951.4 921.1 924.3 1.5E+08 924.3
4/14/2003 949.8 964.2 936.7 940.7 78873800 940.7
4/7/2003 1017.05 1033.45 935.7 949.8 2.01E+08 949.8
3/31/2003 1000.6 1018.25 973.5 1016.95 1.39E+08 1016.95
3/24/2003 1037.15 1038.55 996.75 1000.6 1.23E+08 1000.6
3/17/2003 999.7 1028.9 982.7 1025.25 81175300 1025.25
3/10/2003 1017.1 1021.5 994.2 999.65 1.09E+08 999.65
3/3/2003 1063.55 1070.85 1014.3 1017.1 1.23E+08 1017.1
2/24/2003 1066.2 1075.5 1044.9 1063.4 1.65E+08 1063.4
2/17/2003 1036.2 1071.7 1036.2 1066.15 1.57E+08 1066.15
2/10/2003 1058.2 1058.75 1034.1 1036 1E+08 1036
2/3/2003 1040.25 1065.95 1036.5 1057.5 1.51E+08 1057.5
1/27/2003 1057.8 1059.8 1026.2 1041.85 1.79E+08 1041.85
1/20/2003 1086.25 1087 1053.4 1056.05 1.84E+08 1056.05
1/13/2003 1080.25 1091.35 1070.3 1086.5 1.45E+08 1086.5
1/6/2003 1089.75 1103.25 1077.4 1080.25 1.4E+08 1080.25
12/30/2002 1095.8 1105.6 1084.35 1089.6 1.28E+08 1089.6
12/23/2002 1079.3 1103.95 1072.65 1098.4 1.16E+08 1098.4
12/16/2002 1089 1100 1069 1079.3 1.51E+08 1079.3
12/9/2002 1070.5 1087.35 1045.65 1086.2 1.6E+08 1086.2
12/2/2002 1050.15 1075.75 1034.1 1069.8 1.84E+08 1069.8
11/25/2002 1020.9 1051.75 1017.5 1049.7 1.17E+08 1049.7
11/18/2002 990.35 1026 989.05 1020.15 1.12E+08 1020.15
11/11/2002 957.55 992.05 948.05 990.35 1.09E+08 990.35
11/4/2002 951.6 970.2 951.6 956.95 70700100 956.95
10/28/2002 932.35 956.95 920.1 951.45 1.31E+08 951.45
10/21/2002 971.75 976.35 929.25 932.2 1.16E+08 932.2
10/14/2002 971.5 983.6 966.55 971.65 1.02E+08 971.65
10/7/2002 947.8 973.5 945 971.05 1.36E+08 971.05
9/30/2002 976.15 976.15 944.5 948.2 93179000 948.2
9/23/2002 969.85 978 960.2 976.45 1.11E+08 976.45
9/16/2002 991.75 997 960.7 969.6 1.26E+08 969.6
9/9/2002 992.05 1005.85 985.25 992 96790400 992
9/2/2002 1010.9 1024.65 990.85 995.2 1.58E+08 995.2
8/26/2002 992.4 1012.75 981.1 1010.6 1.29E+08 1010.6
8/19/2002 979.4 996.4 978.2 995.2 1.31E+08 995.2
8/12/2002 961.15 981.2 961.15 979.25 75669100 979.25